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 |
---|---|---|---|---|---|---|---|
2018/04/04 | 1,605 | 1,606 | 1,558 | 1,562 | -26 | -1.6% | 61,600 |
2018/04/03 | 1,567 | 1,602 | 1,547 | 1,588 | +6 | +0.4% | 67,000 |
2018/04/02 | 1,565 | 1,617 | 1,565 | 1,582 | +26 | +1.7% | 101,300 |
2018/03/30 | 1,577 | 1,604 | 1,523 | 1,556 | -3 | -0.2% | 171,300 |
2018/03/29 | 1,505 | 1,565 | 1,486 | 1,559 | +77 | +5.2% | 97,100 |
2018/03/28 | 1,456 | 1,498 | 1,452 | 1,482 | +1 | +0.1% | 34,500 |
2018/03/27 | 1,466 | 1,496 | 1,455 | 1,481 | +37 | +2.6% | 53,600 |
2018/03/26 | 1,430 | 1,445 | 1,382 | 1,444 | -14 | -1% | 97,800 |
2018/03/23 | 1,474 | 1,492 | 1,455 | 1,458 | -79 | -5.1% | 103,500 |
2018/03/22 | 1,530 | 1,552 | 1,509 | 1,537 | +29 | +1.9% | 46,500 |
2018/03/20 | 1,470 | 1,517 | 1,457 | 1,508 | +11 | +0.7% | 52,900 |
2018/03/19 | 1,550 | 1,554 | 1,473 | 1,497 | -53 | -3.4% | 117,200 |
2018/03/16 | 1,565 | 1,566 | 1,535 | 1,550 | -4 | -0.3% | 72,500 |
2018/03/15 | 1,511 | 1,558 | 1,502 | 1,554 | +43 | +2.8% | 76,600 |
2018/03/14 | 1,530 | 1,535 | 1,501 | 1,511 | -5 | -0.3% | 41,800 |
2018/03/13 | 1,453 | 1,518 | 1,448 | 1,516 | +54 | +3.7% | 71,000 |
2018/03/12 | 1,448 | 1,482 | 1,448 | 1,462 | +34 | +2.4% | 52,700 |
2018/03/09 | 1,449 | 1,463 | 1,422 | 1,428 | ±0 | ±0% | 59,300 |
2018/03/08 | 1,441 | 1,453 | 1,420 | 1,428 | +4 | +0.3% | 50,900 |
2018/03/07 | 1,418 | 1,471 | 1,396 | 1,424 | +5 | +0.4% | 105,800 |
2018/03/06 | 1,410 | 1,436 | 1,404 | 1,419 | +30 | +2.2% | 58,900 |
2018/03/05 | 1,406 | 1,415 | 1,380 | 1,389 | -29 | -2% | 119,500 |
2018/03/02 | 1,405 | 1,427 | 1,386 | 1,418 | -17 | -1.2% | 76,200 |
2018/03/01 | 1,445 | 1,454 | 1,420 | 1,435 | -13 | -0.9% | 64,500 |
2018/02/28 | 1,445 | 1,473 | 1,435 | 1,448 | -3 | -0.2% | 44,300 |
2018/02/27 | 1,449 | 1,466 | 1,432 | 1,451 | +8 | +0.6% | 61,600 |
2018/02/26 | 1,452 | 1,470 | 1,432 | 1,443 | +2 | +0.1% | 79,200 |
2018/02/23 | 1,432 | 1,466 | 1,420 | 1,441 | +12 | +0.8% | 69,000 |
2018/02/22 | 1,446 | 1,446 | 1,403 | 1,429 | -34 | -2.3% | 56,800 |
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 |
1801~
1850
件表示中 / 2568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 | 108,000円 | +6.4% | -0.6% | 3.24% | 11.06倍 | 0.61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 |
LeTech | 149,400円 | +46.2% | +10.1% | 2.21% | 12.59倍 | 2.69倍 |
|
権利調整後に収益物件化する不動産を開発。主力は投資用マンション販売。住友林業がTOB |
robothom | 17,200円 | +82.4% | +32.6% | 1.16% | 14.05倍 | 1.64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 |
ランドネット | 123,200円 | +26.3% | +36.5% | 1.59% | 6.32倍 | 1.49倍 |
|
物件情報のデータベースを活用した中古マンションの買い取り再販が柱。不動産仲介や管理も |
グッドライフ | 340,000円 | +43.1% | +67.4% | 0.00% | 8.64倍 | 2.84倍 |
|
投資用新築1棟賃貸マンション軸に不動産マネジメント事業展開。福岡、熊本地盤に沖縄展開 |
市場注目の銘柄
チャート関連のコラム