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 |
|---|---|---|---|---|---|---|---|
| 2018/12/03 | 1,360 | 1,368 | 1,326 | 1,348 | -12 | -0.9% | 34,900 |
| 2018/11/30 | 1,314 | 1,369 | 1,291 | 1,360 | +43 | +3.3% | 66,900 |
| 2018/11/29 | 1,339 | 1,342 | 1,295 | 1,317 | -8 | -0.6% | 47,000 |
| 2018/11/28 | 1,270 | 1,344 | 1,252 | 1,325 | +50 | +3.9% | 188,400 |
| 2018/11/27 | 1,281 | 1,293 | 1,262 | 1,275 | -11 | -0.9% | 257,600 |
| 2018/11/26 | 1,285 | 1,304 | 1,280 | 1,286 | -8 | -0.6% | 74,600 |
| 2018/11/22 | 1,296 | 1,309 | 1,287 | 1,294 | +3 | +0.2% | 51,600 |
| 2018/11/21 | 1,283 | 1,306 | 1,278 | 1,291 | -1 | -0.1% | 39,700 |
| 2018/11/20 | 1,273 | 1,303 | 1,270 | 1,292 | +11 | +0.9% | 40,000 |
| 2018/11/19 | 1,296 | 1,309 | 1,277 | 1,281 | -15 | -1.2% | 43,200 |
| 2018/11/16 | 1,292 | 1,305 | 1,273 | 1,296 | +4 | +0.3% | 63,300 |
| 2018/11/15 | 1,300 | 1,324 | 1,286 | 1,292 | -7 | -0.5% | 38,900 |
| 2018/11/14 | 1,300 | 1,307 | 1,282 | 1,299 | -4 | -0.3% | 25,400 |
| 2018/11/13 | 1,279 | 1,311 | 1,278 | 1,303 | +4 | +0.3% | 40,300 |
| 2018/11/12 | 1,327 | 1,328 | 1,298 | 1,299 | -28 | -2.1% | 41,300 |
| 2018/11/09 | 1,333 | 1,344 | 1,321 | 1,327 | -6 | -0.5% | 23,100 |
| 2018/11/08 | 1,325 | 1,348 | 1,317 | 1,333 | +21 | +1.6% | 37,300 |
| 2018/11/07 | 1,299 | 1,329 | 1,298 | 1,312 | +13 | +1% | 39,700 |
| 2018/11/06 | 1,297 | 1,307 | 1,290 | 1,299 | +1 | +0.1% | 27,800 |
| 2018/11/05 | 1,304 | 1,319 | 1,296 | 1,298 | -18 | -1.4% | 33,900 |
| 2018/11/02 | 1,277 | 1,318 | 1,277 | 1,316 | +25 | +1.9% | 76,900 |
| 2018/11/01 | 1,289 | 1,305 | 1,261 | 1,291 | +2 | +0.2% | 54,700 |
| 2018/10/31 | 1,249 | 1,290 | 1,240 | 1,289 | +69 | +5.7% | 58,200 |
| 2018/10/30 | 1,172 | 1,224 | 1,172 | 1,220 | +25 | +2.1% | 98,800 |
| 2018/10/29 | 1,169 | 1,209 | 1,166 | 1,195 | +26 | +2.2% | 100,100 |
| 2018/10/26 | 1,233 | 1,242 | 1,159 | 1,169 | -37 | -3.1% | 79,800 |
| 2018/10/25 | 1,232 | 1,242 | 1,204 | 1,206 | -53 | -4.2% | 74,400 |
| 2018/10/24 | 1,267 | 1,292 | 1,252 | 1,259 | -3 | -0.2% | 46,700 |
| 2018/10/23 | 1,279 | 1,280 | 1,249 | 1,262 | -23 | -1.8% | 29,700 |
| 2018/10/22 | 1,275 | 1,291 | 1,248 | 1,285 | +25 | +2% | 30,600 |
| 2018/10/19 | 1,263 | 1,272 | 1,238 | 1,260 | -16 | -1.3% | 31,000 |
| 2018/10/18 | 1,290 | 1,306 | 1,270 | 1,276 | -12 | -0.9% | 33,800 |
| 2018/10/17 | 1,254 | 1,289 | 1,254 | 1,288 | +48 | +3.9% | 46,700 |
| 2018/10/16 | 1,231 | 1,249 | 1,231 | 1,240 | +9 | +0.7% | 26,800 |
| 2018/10/15 | 1,260 | 1,278 | 1,231 | 1,231 | +2 | +0.2% | 61,200 |
| 2018/10/12 | 1,206 | 1,237 | 1,206 | 1,229 | -10 | -0.8% | 66,700 |
| 2018/10/11 | 1,200 | 1,259 | 1,183 | 1,239 | -6 | -0.5% | 126,700 |
| 2018/10/10 | 1,327 | 1,333 | 1,245 | 1,245 | -198 | -13.7% | 377,100 |
| 2018/10/09 | 1,400 | 1,453 | 1,371 | 1,443 | +41 | +2.9% | 92,700 |
| 2018/10/05 | 1,426 | 1,435 | 1,402 | 1,402 | -35 | -2.4% | 32,700 |
| 2018/10/04 | 1,420 | 1,437 | 1,402 | 1,437 | +27 | +1.9% | 33,900 |
| 2018/10/03 | 1,439 | 1,440 | 1,407 | 1,410 | -26 | -1.8% | 19,400 |
| 2018/10/02 | 1,485 | 1,490 | 1,427 | 1,436 | -42 | -2.8% | 43,200 |
| 2018/10/01 | 1,485 | 1,495 | 1,463 | 1,478 | ±0 | ±0% | 64,200 |
| 2018/09/28 | 1,456 | 1,484 | 1,449 | 1,478 | +30 | +2.1% | 30,300 |
| 2018/09/27 | 1,461 | 1,493 | 1,447 | 1,448 | -13 | -0.9% | 54,400 |
| 2018/09/26 | 1,425 | 1,479 | 1,421 | 1,461 | +42 | +3% | 61,500 |
| 2018/09/25 | 1,411 | 1,430 | 1,378 | 1,419 | +8 | +0.6% | 48,600 |
| 2018/09/21 | 1,402 | 1,417 | 1,390 | 1,411 | +27 | +2% | 46,800 |
| 2018/09/20 | 1,409 | 1,409 | 1,376 | 1,384 | -18 | -1.3% | 35,400 |
1551～
1600
件表示中 / 2483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 | 99,000円 | +6.4% | -0.6% | 3.54% | 10.13倍 | 0.56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 |
| アーバネット | 45,900円 | +14.4% | +1.0% | 4.58% | 8.76倍 | 1.02倍 |
|
都市型賃貸マンションが中核で設計・開発に特化。子会社で戸建て・テラスハウスなども展開 |
| アンビション | 204,500円 | +26.7% | +23.7% | 5.13% | 6.29倍 | 2.07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 |
| ｒｏｂｏｔｈｏｍ | 15,600円 | +82.4% | +32.6% | 1.28% | 12.75倍 | 1.51倍 |
|
アパート建築のマッチングサイトで成長。１８年の不祥事を経て、ＩｏＴ活用の賃貸管理に軸足 |
| 毎コムネット | 75,000円 | +6.1% | +2.3% | 4.13% | 8.70倍 | 1.12倍 |
|
学生専用マンションを地主に提案、一括借り受けるサブリースが柱。合宿旅行、新卒採用支援も |
市場注目の銘柄
チャート関連のコラム
