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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,388 | 1,407 | 1,369 | 1,398 | +11 | +0.8% | 58,800 |
| 2018/07/17 | 1,401 | 1,416 | 1,381 | 1,387 | -17 | -1.2% | 43,000 |
| 2018/07/13 | 1,406 | 1,411 | 1,393 | 1,404 | -2 | -0.1% | 34,700 |
| 2018/07/12 | 1,407 | 1,424 | 1,381 | 1,406 | +8 | +0.6% | 56,600 |
| 2018/07/11 | 1,401 | 1,428 | 1,376 | 1,398 | -12 | -0.9% | 61,200 |
| 2018/07/10 | 1,417 | 1,439 | 1,382 | 1,410 | -33 | -2.3% | 82,100 |
| 2018/07/09 | 1,478 | 1,502 | 1,413 | 1,443 | +85 | +6.3% | 216,900 |
| 2018/07/06 | 1,305 | 1,384 | 1,286 | 1,358 | +59 | +4.5% | 101,600 |
| 2018/07/05 | 1,323 | 1,325 | 1,249 | 1,299 | -31 | -2.3% | 115,400 |
| 2018/07/04 | 1,370 | 1,370 | 1,326 | 1,330 | -55 | -4% | 49,600 |
| 2018/07/03 | 1,402 | 1,423 | 1,370 | 1,385 | -12 | -0.9% | 26,100 |
| 2018/07/02 | 1,406 | 1,422 | 1,391 | 1,397 | -10 | -0.7% | 27,300 |
| 2018/06/29 | 1,401 | 1,410 | 1,378 | 1,407 | +3 | +0.2% | 14,500 |
| 2018/06/28 | 1,398 | 1,409 | 1,375 | 1,404 | -16 | -1.1% | 18,700 |
| 2018/06/27 | 1,430 | 1,437 | 1,398 | 1,420 | -11 | -0.8% | 12,100 |
| 2018/06/26 | 1,386 | 1,444 | 1,375 | 1,431 | +30 | +2.1% | 31,900 |
| 2018/06/25 | 1,437 | 1,439 | 1,394 | 1,401 | -30 | -2.1% | 18,900 |
| 2018/06/22 | 1,420 | 1,434 | 1,398 | 1,431 | -7 | -0.5% | 15,000 |
| 2018/06/21 | 1,443 | 1,455 | 1,415 | 1,438 | -6 | -0.4% | 20,100 |
| 2018/06/20 | 1,405 | 1,444 | 1,379 | 1,444 | +40 | +2.8% | 33,000 |
| 2018/06/19 | 1,445 | 1,461 | 1,399 | 1,404 | -51 | -3.5% | 37,000 |
| 2018/06/18 | 1,468 | 1,468 | 1,430 | 1,455 | -10 | -0.7% | 25,000 |
| 2018/06/15 | 1,495 | 1,499 | 1,456 | 1,465 | -27 | -1.8% | 25,800 |
| 2018/06/14 | 1,510 | 1,520 | 1,488 | 1,492 | -24 | -1.6% | 24,300 |
| 2018/06/13 | 1,520 | 1,535 | 1,508 | 1,516 | +13 | +0.9% | 25,600 |
| 2018/06/12 | 1,518 | 1,520 | 1,498 | 1,503 | ±0 | ±0% | 27,000 |
| 2018/06/11 | 1,493 | 1,508 | 1,470 | 1,503 | +23 | +1.6% | 21,700 |
| 2018/06/08 | 1,490 | 1,504 | 1,468 | 1,480 | -16 | -1.1% | 23,600 |
| 2018/06/07 | 1,460 | 1,496 | 1,460 | 1,496 | +30 | +2% | 27,500 |
| 2018/06/06 | 1,473 | 1,482 | 1,450 | 1,466 | -23 | -1.5% | 34,000 |
| 2018/06/05 | 1,511 | 1,515 | 1,452 | 1,489 | -22 | -1.5% | 59,300 |
| 2018/06/04 | 1,530 | 1,531 | 1,495 | 1,511 | +23 | +1.5% | 45,700 |
| 2018/06/01 | 1,454 | 1,493 | 1,444 | 1,488 | +34 | +2.3% | 43,900 |
| 2018/05/31 | 1,465 | 1,468 | 1,444 | 1,454 | +5 | +0.3% | 38,300 |
| 2018/05/30 | 1,432 | 1,468 | 1,428 | 1,449 | -5 | -0.3% | 52,000 |
| 2018/05/29 | 1,490 | 1,490 | 1,450 | 1,454 | -49 | -3.3% | 62,200 |
| 2018/05/28 | 1,521 | 1,523 | 1,494 | 1,503 | -18 | -1.2% | 42,000 |
| 2018/05/25 | 1,539 | 1,557 | 1,508 | 1,521 | -18 | -1.2% | 50,300 |
| 2018/05/24 | 1,590 | 1,590 | 1,530 | 1,539 | -58 | -3.6% | 73,000 |
| 2018/05/23 | 1,592 | 1,615 | 1,582 | 1,597 | -3 | -0.2% | 79,900 |
| 2018/05/22 | 1,572 | 1,643 | 1,559 | 1,600 | +32 | +2% | 130,300 |
| 2018/05/21 | 1,520 | 1,582 | 1,513 | 1,568 | +55 | +3.6% | 88,100 |
| 2018/05/18 | 1,502 | 1,514 | 1,489 | 1,513 | +20 | +1.3% | 37,800 |
| 2018/05/17 | 1,480 | 1,512 | 1,480 | 1,493 | +25 | +1.7% | 45,800 |
| 2018/05/16 | 1,480 | 1,480 | 1,442 | 1,468 | -15 | -1% | 49,700 |
| 2018/05/15 | 1,503 | 1,512 | 1,475 | 1,483 | -13 | -0.9% | 48,400 |
| 2018/05/14 | 1,475 | 1,505 | 1,447 | 1,496 | +32 | +2.2% | 66,900 |
| 2018/05/11 | 1,409 | 1,470 | 1,406 | 1,464 | +68 | +4.9% | 93,000 |
| 2018/05/10 | 1,419 | 1,419 | 1,391 | 1,396 | -11 | -0.8% | 18,700 |
| 2018/05/09 | 1,413 | 1,418 | 1,390 | 1,407 | -5 | -0.4% | 38,400 |
1551～
1600
件表示中 / 2389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 | 115,100円 | -21.4% | -68.7% | 5.82% | 22.42倍 | 0.67倍 |
|
不動産の自己勘定投資と私募ファンド運用が柱。商業施設、オフィスビルに加えてホテル拡充 |
| ファースト住 | 100,100円 | -14.9% | -18.1% | 4.30% | 10.54倍 | 0.37倍 |
|
旧飯田建設加古川支店がのれん分けで独立。ミニ開発の戸建て分譲、１次取得者層が主要顧客 |
| イノベーション | 94,300円 | +16.8% | +23.6% | 2.23% | 19.01倍 | 4.58倍 |
|
飲食店向け小規模店舗の転貸借事業が柱。東京２３区中心に１都３県で展開。クロップスの子会社 |
| フェイスＮＷ | 165,000円 | +48.1% | +124.2% | 5.82% | 6.04倍 | 2.34倍 |
|
投資家向けＲＣ賃貸物件の１棟売りが柱。土地仕入れから施工、管理まで担う。東京・城南中心 |
| アンビション | 222,000円 | +26.7% | +23.7% | 4.73% | 6.80倍 | 2.53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 |
市場注目の銘柄
チャート関連のコラム
