ファーストブラザーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,077 | 1,077 | 1,073 | 1,073 | ±0 | ±0% | 4,300 |
| 2025/08/21 | 1,078 | 1,081 | 1,070 | 1,073 | ±0 | ±0% | 7,000 |
| 2025/08/20 | 1,080 | 1,084 | 1,073 | 1,073 | -7 | -0.6% | 3,800 |
| 2025/08/19 | 1,082 | 1,084 | 1,078 | 1,080 | ±0 | ±0% | 6,100 |
| 2025/08/18 | 1,071 | 1,080 | 1,071 | 1,080 | +10 | +0.9% | 6,500 |
| 2025/08/15 | 1,078 | 1,080 | 1,065 | 1,070 | -4 | -0.4% | 10,000 |
| 2025/08/14 | 1,093 | 1,093 | 1,069 | 1,074 | -14 | -1.3% | 9,800 |
| 2025/08/13 | 1,070 | 1,108 | 1,070 | 1,088 | +18 | +1.7% | 26,600 |
| 2025/08/12 | 1,070 | 1,078 | 1,070 | 1,070 | +9 | +0.8% | 10,600 |
| 2025/08/08 | 1,078 | 1,078 | 1,061 | 1,061 | -15 | -1.4% | 4,800 |
| 2025/08/07 | 1,076 | 1,078 | 1,074 | 1,076 | ±0 | ±0% | 5,500 |
| 2025/08/06 | 1,074 | 1,079 | 1,070 | 1,076 | +5 | +0.5% | 7,900 |
| 2025/08/05 | 1,051 | 1,072 | 1,051 | 1,071 | +17 | +1.6% | 5,700 |
| 2025/08/04 | 1,060 | 1,069 | 1,054 | 1,054 | -13 | -1.2% | 5,900 |
| 2025/08/01 | 1,060 | 1,074 | 1,060 | 1,067 | +7 | +0.7% | 6,500 |
| 2025/07/31 | 1,061 | 1,067 | 1,060 | 1,060 | -1 | -0.1% | 2,800 |
| 2025/07/30 | 1,061 | 1,069 | 1,055 | 1,061 | -1 | -0.1% | 1,500 |
| 2025/07/29 | 1,072 | 1,072 | 1,053 | 1,062 | -8 | -0.7% | 2,700 |
| 2025/07/28 | 1,053 | 1,073 | 1,053 | 1,070 | +4 | +0.4% | 6,200 |
| 2025/07/25 | 1,061 | 1,070 | 1,053 | 1,066 | +10 | +0.9% | 7,700 |
| 2025/07/24 | 1,061 | 1,065 | 1,053 | 1,056 | +3 | +0.3% | 8,700 |
| 2025/07/23 | 1,052 | 1,064 | 1,052 | 1,053 | +1 | +0.1% | 12,500 |
| 2025/07/22 | 1,058 | 1,062 | 1,052 | 1,052 | -5 | -0.5% | 2,000 |
| 2025/07/18 | 1,062 | 1,062 | 1,050 | 1,057 | +2 | +0.2% | 2,600 |
| 2025/07/17 | 1,040 | 1,058 | 1,040 | 1,055 | +7 | +0.7% | 6,100 |
| 2025/07/16 | 1,037 | 1,055 | 1,037 | 1,048 | -5 | -0.5% | 6,800 |
| 2025/07/15 | 1,061 | 1,061 | 1,043 | 1,053 | +5 | +0.5% | 2,000 |
| 2025/07/14 | 1,051 | 1,067 | 1,045 | 1,048 | -14 | -1.3% | 10,700 |
| 2025/07/11 | 1,042 | 1,062 | 1,042 | 1,062 | +16 | +1.5% | 4,000 |
| 2025/07/10 | 1,038 | 1,046 | 1,038 | 1,046 | +10 | +1% | 1,900 |
| 2025/07/09 | 1,047 | 1,055 | 1,032 | 1,036 | -28 | -2.6% | 22,400 |
| 2025/07/08 | 1,049 | 1,066 | 1,049 | 1,064 | +14 | +1.3% | 19,900 |
| 2025/07/07 | 1,069 | 1,069 | 1,032 | 1,050 | -12 | -1.1% | 8,100 |
| 2025/07/04 | 1,061 | 1,062 | 1,049 | 1,062 | +7 | +0.7% | 3,900 |
| 2025/07/03 | 1,056 | 1,063 | 1,023 | 1,055 | -1 | -0.1% | 9,300 |
| 2025/07/02 | 1,061 | 1,080 | 1,041 | 1,056 | -15 | -1.4% | 10,700 |
| 2025/07/01 | 1,014 | 1,074 | 1,012 | 1,071 | +61 | +6% | 29,100 |
| 2025/06/30 | 1,050 | 1,050 | 1,010 | 1,010 | -14 | -1.4% | 23,400 |
| 2025/06/27 | 1,033 | 1,033 | 1,017 | 1,024 | -9 | -0.9% | 5,700 |
| 2025/06/26 | 1,032 | 1,035 | 1,024 | 1,033 | ±0 | ±0% | 5,100 |
| 2025/06/25 | 1,015 | 1,033 | 1,015 | 1,033 | +12 | +1.2% | 3,700 |
| 2025/06/24 | 1,028 | 1,034 | 1,000 | 1,021 | -4 | -0.4% | 16,500 |
| 2025/06/23 | 1,028 | 1,028 | 1,011 | 1,025 | -3 | -0.3% | 4,900 |
| 2025/06/20 | 1,013 | 1,028 | 1,013 | 1,028 | +9 | +0.9% | 3,200 |
| 2025/06/19 | 1,010 | 1,035 | 1,001 | 1,019 | +10 | +1% | 18,600 |
| 2025/06/18 | 999 | 1,009 | 999 | 1,009 | +13 | +1.3% | 2,500 |
| 2025/06/17 | 996 | 996 | 996 | 996 | -5 | -0.5% | 200 |
| 2025/06/16 | 994 | 1,005 | 994 | 1,001 | +1 | +0.1% | 2,700 |
| 2025/06/13 | 990 | 1,007 | 990 | 1,000 | ±0 | ±0% | 7,500 |
| 2025/06/12 | 988 | 1,001 | 988 | 1,000 | +12 | +1.2% | 8,400 |
101～
150
件表示中 / 2671件
類似銘柄と比較する
現在ご覧いただいている「Ｆブラザース」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| Ｆブラザース | 116,300円 | -7.0% | -34.1% | 3.18% | 6.22倍 | 0.62倍 |
|
不動産の自己勘定投資が柱。商業施設、オフィスビルへの投資中心に運用。宿泊施設運営を育成 |
| シーラＨＤ | 40,900円 | - | - | 2.93% | 2.60倍 | 0.95倍 |
|
首都圏でマンション展開。資産運用プラットフォームも。２５年６月クミカとシーラテクが統合 |
| アンビション | 229,200円 | +22.5% | +17.6% | 4.80% | 6.10倍 | 2.03倍 |
|
都内中心に借り上げた居住用不動産を転貸するサブリース主力。不動産ＤＸで業務効率化推進 |
| アールプランナ | 302,000円 | +19.5% | +72.1% | 2.65% | 6.71倍 | 2.43倍 |
|
注文・分譲の住宅販売と不動産仲介ワンストップ。デザインに強み。東海・首都圏で拠点拡大中 |
| ランドネット | 66,000円 | +15.2% | +19.9% | 1.68% | 5.97倍 | 1.43倍 |
|
物件情報のデータベースを活用した中古マンションの買い取り再販が柱。不動産仲介や管理も |
市場注目の銘柄
チャート関連のコラム
