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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 984 | 997 | 983 | 990 | +11 | +1.1% | 14,700 |
| 2025/02/05 | 969 | 992 | 969 | 979 | +10 | +1% | 38,500 |
| 2025/02/04 | 966 | 989 | 966 | 969 | +3 | +0.3% | 42,200 |
| 2025/02/03 | 962 | 988 | 950 | 966 | +4 | +0.4% | 59,700 |
| 2025/01/31 | 985 | 985 | 953 | 962 | -16 | -1.6% | 149,100 |
| 2025/01/30 | 995 | 999 | 978 | 978 | -18 | -1.8% | 122,700 |
| 2025/01/29 | 1,007 | 1,007 | 995 | 996 | -4 | -0.4% | 23,800 |
| 2025/01/28 | 1,000 | 1,014 | 1,000 | 1,000 | ±0 | ±0% | 18,700 |
| 2025/01/27 | 999 | 1,009 | 999 | 1,000 | -2 | -0.2% | 16,400 |
| 2025/01/24 | 1,009 | 1,013 | 992 | 1,002 | +4 | +0.4% | 24,000 |
| 2025/01/23 | 1,011 | 1,011 | 998 | 998 | -1 | -0.1% | 19,100 |
| 2025/01/22 | 1,020 | 1,020 | 999 | 999 | -21 | -2.1% | 23,300 |
| 2025/01/21 | 1,016 | 1,021 | 1,009 | 1,020 | -1 | -0.1% | 11,100 |
| 2025/01/20 | 1,003 | 1,025 | 1,000 | 1,021 | +15 | +1.5% | 27,300 |
| 2025/01/17 | 997 | 1,007 | 991 | 1,006 | +16 | +1.6% | 35,600 |
| 2025/01/16 | 1,009 | 1,009 | 990 | 990 | -25 | -2.5% | 33,600 |
| 2025/01/15 | 994 | 1,015 | 987 | 1,015 | +19 | +1.9% | 70,800 |
| 2025/01/14 | 1,002 | 1,016 | 983 | 996 | -59 | -5.6% | 157,600 |
| 2025/01/10 | 1,066 | 1,075 | 1,052 | 1,055 | -25 | -2.3% | 33,400 |
| 2025/01/09 | 1,065 | 1,085 | 1,063 | 1,080 | +10 | +0.9% | 28,400 |
| 2025/01/08 | 1,070 | 1,076 | 1,065 | 1,070 | -8 | -0.7% | 38,700 |
| 2025/01/07 | 1,081 | 1,088 | 1,066 | 1,078 | +8 | +0.7% | 27,700 |
| 2025/01/06 | 1,087 | 1,087 | 1,063 | 1,070 | -3 | -0.3% | 47,200 |
| 2024/12/30 | 1,060 | 1,073 | 1,060 | 1,073 | +15 | +1.4% | 32,800 |
| 2024/12/27 | 1,051 | 1,062 | 1,050 | 1,058 | +8 | +0.8% | 33,100 |
| 2024/12/26 | 1,035 | 1,054 | 1,035 | 1,050 | +14 | +1.4% | 50,600 |
| 2024/12/25 | 1,033 | 1,036 | 1,028 | 1,036 | +9 | +0.9% | 28,800 |
| 2024/12/24 | 1,052 | 1,053 | 1,026 | 1,027 | -25 | -2.4% | 62,500 |
| 2024/12/23 | 1,033 | 1,069 | 1,032 | 1,052 | +31 | +3% | 80,800 |
| 2024/12/20 | 1,023 | 1,026 | 1,019 | 1,021 | -2 | -0.2% | 27,800 |
| 2024/12/19 | 1,000 | 1,025 | 1,000 | 1,023 | +14 | +1.4% | 38,500 |
| 2024/12/18 | 1,011 | 1,016 | 1,006 | 1,009 | +4 | +0.4% | 38,900 |
| 2024/12/17 | 1,008 | 1,008 | 998 | 1,005 | -2 | -0.2% | 55,900 |
| 2024/12/16 | 1,013 | 1,013 | 1,002 | 1,007 | -8 | -0.8% | 39,500 |
| 2024/12/13 | 1,017 | 1,017 | 1,006 | 1,015 | -2 | -0.2% | 38,600 |
| 2024/12/12 | 1,021 | 1,025 | 1,016 | 1,017 | -4 | -0.4% | 22,400 |
| 2024/12/11 | 1,017 | 1,023 | 1,013 | 1,021 | +9 | +0.9% | 43,800 |
| 2024/12/10 | 1,016 | 1,021 | 1,012 | 1,012 | +2 | +0.2% | 33,800 |
| 2024/12/09 | 1,004 | 1,014 | 1,000 | 1,010 | +8 | +0.8% | 66,300 |
| 2024/12/06 | 1,014 | 1,014 | 998 | 1,002 | -12 | -1.2% | 62,000 |
| 2024/12/05 | 1,002 | 1,014 | 997 | 1,014 | +14 | +1.4% | 84,300 |
| 2024/12/04 | 1,018 | 1,018 | 996 | 1,000 | -13 | -1.3% | 86,500 |
| 2024/12/03 | 1,003 | 1,014 | 999 | 1,013 | +14 | +1.4% | 115,900 |
| 2024/12/02 | 1,017 | 1,018 | 987 | 999 | -30 | -2.9% | 206,900 |
| 2024/11/29 | 1,043 | 1,050 | 1,016 | 1,029 | -44 | -4.1% | 171,400 |
| 2024/11/28 | 1,065 | 1,095 | 1,062 | 1,073 | -102 | -8.7% | 331,900 |
| 2024/11/27 | 1,168 | 1,175 | 1,160 | 1,175 | +12 | +1% | 275,000 |
| 2024/11/26 | 1,160 | 1,165 | 1,156 | 1,163 | +12 | +1% | 117,200 |
| 2024/11/25 | 1,150 | 1,159 | 1,148 | 1,151 | ±0 | ±0% | 180,900 |
| 2024/11/22 | 1,153 | 1,157 | 1,149 | 1,151 | ±0 | ±0% | 69,100 |
101～
150
件表示中 / 2538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 | 106,200円 | +6.4% | -0.6% | 3.30% | 10.87倍 | 0.60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 |
| ＡＤワークスＧ | 31,100円 | +10.2% | +9.9% | 3.86% | 8.44倍 | 0.80倍 |
|
中古マンション、ビルを１棟仕入れ、付加価値を高めて富裕層等に販売。２０年４月持株会社化 |
| シーラＨＤ | 37,400円 | +14.1% | -35.4% | 0.94% | - | 1.32倍 |
|
首都圏でマンション分譲を展開。資産運用プラットフォームも。２５年６月筆頭株主と経営統合 |
| アンビション | 200,400円 | +26.7% | +23.7% | 5.24% | 6.20倍 | 2.04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 |
| ランド | 900円 | -19.7% | -18.6% | 1.11% | 19.57倍 | 1.56倍 |
|
マンション開発業者として設立。権利関係が複雑な物件の調整と再生可能エネルギー投資が柱 |
市場注目の銘柄
チャート関連のコラム
