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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,269 | 1,271 | 1,264 | 1,268 | -1 | -0.1% | 11,900 |
| 2024/04/11 | 1,270 | 1,274 | 1,259 | 1,269 | -1 | -0.1% | 23,300 |
| 2024/04/10 | 1,277 | 1,298 | 1,269 | 1,270 | +21 | +1.7% | 67,400 |
| 2024/04/09 | 1,287 | 1,287 | 1,242 | 1,249 | -19 | -1.5% | 84,600 |
| 2024/04/08 | 1,263 | 1,271 | 1,259 | 1,268 | +11 | +0.9% | 50,000 |
| 2024/04/05 | 1,260 | 1,260 | 1,235 | 1,257 | -21 | -1.6% | 81,900 |
| 2024/04/04 | 1,277 | 1,288 | 1,268 | 1,278 | +12 | +0.9% | 20,700 |
| 2024/04/03 | 1,273 | 1,284 | 1,260 | 1,266 | -14 | -1.1% | 29,700 |
| 2024/04/02 | 1,298 | 1,305 | 1,262 | 1,280 | -22 | -1.7% | 49,300 |
| 2024/04/01 | 1,330 | 1,330 | 1,283 | 1,302 | -21 | -1.6% | 65,500 |
| 2024/03/29 | 1,285 | 1,330 | 1,282 | 1,323 | +47 | +3.7% | 134,500 |
| 2024/03/28 | 1,273 | 1,285 | 1,266 | 1,276 | +13 | +1% | 41,200 |
| 2024/03/27 | 1,271 | 1,276 | 1,262 | 1,263 | -6 | -0.5% | 25,200 |
| 2024/03/26 | 1,260 | 1,276 | 1,259 | 1,269 | +10 | +0.8% | 20,600 |
| 2024/03/25 | 1,262 | 1,270 | 1,258 | 1,259 | -3 | -0.2% | 31,400 |
| 2024/03/22 | 1,270 | 1,270 | 1,257 | 1,262 | -2 | -0.2% | 23,000 |
| 2024/03/21 | 1,280 | 1,280 | 1,259 | 1,264 | -9 | -0.7% | 30,700 |
| 2024/03/19 | 1,262 | 1,273 | 1,257 | 1,273 | +6 | +0.5% | 21,100 |
| 2024/03/18 | 1,265 | 1,273 | 1,253 | 1,267 | -2 | -0.2% | 21,700 |
| 2024/03/15 | 1,271 | 1,276 | 1,266 | 1,269 | -7 | -0.5% | 8,600 |
| 2024/03/14 | 1,260 | 1,277 | 1,259 | 1,276 | +13 | +1% | 15,500 |
| 2024/03/13 | 1,280 | 1,280 | 1,253 | 1,263 | -2 | -0.2% | 16,700 |
| 2024/03/12 | 1,262 | 1,265 | 1,241 | 1,265 | -5 | -0.4% | 16,900 |
| 2024/03/11 | 1,262 | 1,271 | 1,246 | 1,270 | -13 | -1% | 25,700 |
| 2024/03/08 | 1,260 | 1,283 | 1,260 | 1,283 | +21 | +1.7% | 27,400 |
| 2024/03/07 | 1,275 | 1,286 | 1,262 | 1,262 | -7 | -0.6% | 38,300 |
| 2024/03/06 | 1,249 | 1,282 | 1,248 | 1,269 | +19 | +1.5% | 54,400 |
| 2024/03/05 | 1,240 | 1,259 | 1,238 | 1,250 | +12 | +1% | 27,300 |
| 2024/03/04 | 1,260 | 1,260 | 1,238 | 1,238 | -27 | -2.1% | 37,600 |
| 2024/03/01 | 1,273 | 1,280 | 1,265 | 1,265 | -3 | -0.2% | 31,300 |
| 2024/02/29 | 1,277 | 1,277 | 1,263 | 1,268 | -9 | -0.7% | 19,800 |
| 2024/02/28 | 1,275 | 1,287 | 1,274 | 1,277 | ±0 | ±0% | 40,700 |
| 2024/02/27 | 1,270 | 1,287 | 1,266 | 1,277 | +7 | +0.6% | 38,400 |
| 2024/02/26 | 1,281 | 1,289 | 1,261 | 1,270 | -11 | -0.9% | 43,600 |
| 2024/02/22 | 1,279 | 1,281 | 1,268 | 1,281 | +3 | +0.2% | 20,400 |
| 2024/02/21 | 1,280 | 1,284 | 1,270 | 1,278 | -4 | -0.3% | 33,800 |
| 2024/02/20 | 1,281 | 1,286 | 1,266 | 1,282 | +1 | +0.1% | 37,600 |
| 2024/02/19 | 1,265 | 1,292 | 1,265 | 1,281 | +23 | +1.8% | 60,000 |
| 2024/02/16 | 1,234 | 1,266 | 1,234 | 1,258 | +23 | +1.9% | 61,100 |
| 2024/02/15 | 1,239 | 1,245 | 1,221 | 1,235 | -2 | -0.2% | 35,900 |
| 2024/02/14 | 1,252 | 1,252 | 1,232 | 1,237 | -20 | -1.6% | 44,400 |
| 2024/02/13 | 1,257 | 1,262 | 1,251 | 1,257 | ±0 | ±0% | 36,200 |
| 2024/02/09 | 1,250 | 1,264 | 1,250 | 1,257 | +3 | +0.2% | 25,700 |
| 2024/02/08 | 1,263 | 1,270 | 1,241 | 1,254 | -2 | -0.2% | 44,000 |
| 2024/02/07 | 1,267 | 1,276 | 1,254 | 1,256 | -11 | -0.9% | 33,600 |
| 2024/02/06 | 1,281 | 1,281 | 1,267 | 1,267 | -14 | -1.1% | 45,200 |
| 2024/02/05 | 1,280 | 1,298 | 1,274 | 1,281 | +1 | +0.1% | 75,600 |
| 2024/02/02 | 1,261 | 1,285 | 1,260 | 1,280 | +19 | +1.5% | 70,100 |
| 2024/02/01 | 1,263 | 1,280 | 1,256 | 1,261 | -2 | -0.2% | 45,000 |
| 2024/01/31 | 1,250 | 1,264 | 1,243 | 1,263 | +13 | +1% | 71,500 |
151～
200
件表示中 / 2388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 | 115,700円 | -21.4% | -68.7% | 5.79% | 22.54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 |
| グランディ | 55,900円 | +4.8% | +14.0% | 5.72% | 26.68倍 | 0.66倍 |
|
栃木県など北関東が地盤。土地開発からの戸建て販売が主力。２２年東京進出で関東全都県カバー |
| 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 | 94,000円 | +16.8% | +23.6% | 2.23% | 18.95倍 | 4.57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 | 164,400円 | +48.1% | +124.2% | 5.84% | 6.01倍 | 2.33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 |
市場注目の銘柄
チャート関連のコラム
