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 |
|---|---|---|---|---|---|---|---|
| 2018/07/06 | 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 |
| 2018/05/08 | 1,399 | 1,428 | 1,383 | 1,412 | +32 | +2.3% | 74,100 |
| 2018/05/07 | 1,395 | 1,395 | 1,346 | 1,380 | +13 | +1% | 60,000 |
| 2018/05/02 | 1,372 | 1,377 | 1,363 | 1,367 | +2 | +0.1% | 31,100 |
| 2018/05/01 | 1,372 | 1,381 | 1,347 | 1,365 | +9 | +0.7% | 52,900 |
| 2018/04/27 | 1,361 | 1,366 | 1,345 | 1,356 | -4 | -0.3% | 59,300 |
| 2018/04/26 | 1,385 | 1,387 | 1,357 | 1,360 | -22 | -1.6% | 56,200 |
| 2018/04/25 | 1,379 | 1,403 | 1,379 | 1,382 | -15 | -1.1% | 65,800 |
1651～
1700
件表示中 / 2482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 | 100,400円 | +6.4% | -0.6% | - | 10.28倍 | 0.67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 | 45,600円 | +14.4% | +1.0% | - | 8.71倍 | 1.00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 |
| ククレブ | 348,000円 | +73.4% | +51.4% | 0.57% | 34.51倍 | 15.21倍 |
|
企業不動産の問題解決、不動産のシステム提供を展開。上場企業保有の２０億円以下の物件に強み |
| ｒｏｂｏｔｈｏｍ | 15,700円 | +82.4% | +32.6% | 1.27% | 12.83倍 | 1.52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 |
| アンビション | 199,500円 | +26.7% | +23.7% | - | 6.13倍 | 3.38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
