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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 1,431 | 1,489 | 1,430 | 1,463 | +33 | +2.3% | 67,800 |
2018/02/20 | 1,433 | 1,439 | 1,410 | 1,430 | -5 | -0.3% | 86,800 |
2018/02/19 | 1,432 | 1,452 | 1,405 | 1,435 | +15 | +1.1% | 87,900 |
2018/02/16 | 1,420 | 1,427 | 1,401 | 1,420 | +13 | +0.9% | 96,700 |
2018/02/15 | 1,410 | 1,441 | 1,380 | 1,407 | +46 | +3.4% | 92,200 |
2018/02/14 | 1,402 | 1,444 | 1,334 | 1,361 | -41 | -2.9% | 90,900 |
2018/02/13 | 1,470 | 1,480 | 1,395 | 1,402 | -38 | -2.6% | 101,200 |
2018/02/09 | 1,379 | 1,442 | 1,375 | 1,440 | -26 | -1.8% | 103,400 |
2018/02/08 | 1,436 | 1,477 | 1,432 | 1,466 | +35 | +2.4% | 77,400 |
2018/02/07 | 1,495 | 1,495 | 1,431 | 1,431 | +21 | +1.5% | 141,800 |
2018/02/06 | 1,340 | 1,428 | 1,334 | 1,410 | -117 | -7.7% | 256,600 |
2018/02/05 | 1,504 | 1,536 | 1,489 | 1,527 | -45 | -2.9% | 97,500 |
2018/02/02 | 1,596 | 1,596 | 1,531 | 1,572 | -24 | -1.5% | 100,100 |
2018/02/01 | 1,595 | 1,602 | 1,556 | 1,596 | +29 | +1.9% | 98,600 |
2018/01/31 | 1,575 | 1,600 | 1,544 | 1,567 | -13 | -0.8% | 116,200 |
2018/01/30 | 1,620 | 1,625 | 1,544 | 1,580 | -50 | -3.1% | 258,600 |
2018/01/29 | 1,651 | 1,654 | 1,621 | 1,630 | -12 | -0.7% | 73,700 |
2018/01/26 | 1,677 | 1,682 | 1,625 | 1,642 | -30 | -1.8% | 108,400 |
2018/01/25 | 1,689 | 1,708 | 1,650 | 1,672 | -31 | -1.8% | 181,200 |
2018/01/24 | 1,617 | 1,768 | 1,609 | 1,703 | +85 | +5.3% | 375,200 |
2018/01/23 | 1,611 | 1,624 | 1,590 | 1,618 | +9 | +0.6% | 147,300 |
2018/01/22 | 1,640 | 1,642 | 1,583 | 1,609 | -5 | -0.3% | 204,700 |
2018/01/19 | 1,610 | 1,644 | 1,595 | 1,614 | +24 | +1.5% | 248,400 |
2018/01/18 | 1,640 | 1,682 | 1,578 | 1,590 | +8 | +0.5% | 551,500 |
2018/01/17 | 1,563 | 1,594 | 1,562 | 1,582 | -8 | -0.5% | 185,200 |
2018/01/16 | 1,580 | 1,628 | 1,562 | 1,590 | -4 | -0.3% | 684,100 |
2018/01/15 | 1,441 | 1,594 | 1,429 | 1,594 | +300 | +23.2% | 878,000 |
2018/01/12 | 1,285 | 1,322 | 1,282 | 1,294 | +16 | +1.3% | 180,800 |
2018/01/11 | 1,299 | 1,310 | 1,276 | 1,278 | -32 | -2.4% | 127,500 |
2018/01/10 | 1,227 | 1,322 | 1,226 | 1,310 | +93 | +7.6% | 263,800 |
2018/01/09 | 1,196 | 1,218 | 1,196 | 1,217 | +21 | +1.8% | 91,400 |
2018/01/05 | 1,207 | 1,213 | 1,190 | 1,196 | -5 | -0.4% | 45,500 |
2018/01/04 | 1,181 | 1,212 | 1,178 | 1,201 | -4 | -0.3% | 73,100 |
2017/12/29 | 1,201 | 1,222 | 1,196 | 1,205 | +5 | +0.4% | 44,500 |
2017/12/28 | 1,212 | 1,242 | 1,192 | 1,200 | -6 | -0.5% | 123,300 |
2017/12/27 | 1,172 | 1,215 | 1,172 | 1,206 | +31 | +2.6% | 111,800 |
2017/12/26 | 1,184 | 1,193 | 1,166 | 1,175 | -3 | -0.3% | 61,300 |
2017/12/25 | 1,196 | 1,197 | 1,164 | 1,178 | -19 | -1.6% | 178,300 |
2017/12/22 | 1,100 | 1,221 | 1,099 | 1,197 | +97 | +8.8% | 323,300 |
2017/12/21 | 1,088 | 1,102 | 1,086 | 1,100 | +11 | +1% | 175,400 |
2017/12/20 | 1,090 | 1,104 | 1,087 | 1,089 | -1 | -0.1% | 90,800 |
2017/12/19 | 1,079 | 1,112 | 1,076 | 1,090 | +14 | +1.3% | 99,700 |
2017/12/18 | 1,120 | 1,120 | 1,076 | 1,076 | -21 | -1.9% | 91,500 |
2017/12/15 | 1,120 | 1,124 | 1,096 | 1,097 | -20 | -1.8% | 201,100 |
2017/12/14 | 1,105 | 1,121 | 1,100 | 1,117 | +12 | +1.1% | 65,900 |
2017/12/13 | 1,124 | 1,127 | 1,097 | 1,105 | -14 | -1.3% | 92,500 |
2017/12/12 | 1,061 | 1,146 | 1,057 | 1,119 | +62 | +5.9% | 292,000 |
2017/12/11 | 1,060 | 1,095 | 1,056 | 1,057 | -2 | -0.2% | 133,400 |
2017/12/08 | 1,053 | 1,083 | 1,034 | 1,059 | +9 | +0.9% | 181,100 |
2017/12/07 | 1,008 | 1,062 | 1,005 | 1,050 | +47 | +4.7% | 203,900 |
1651~
1700
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