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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,440 | 1,494 | 1,425 | 1,480 | +25 | +1.7% | 99,000 |
| 2015/06/25 | 1,472.5 | 1,480 | 1,430 | 1,455 | -42.5 | -2.8% | 128,600 |
| 2015/06/24 | 1,510 | 1,527.5 | 1,456.5 | 1,497.5 | +3 | +0.2% | 271,400 |
| 2015/06/23 | 1,450 | 1,500 | 1,407.5 | 1,494.5 | +54.5 | +3.8% | 289,600 |
| 2015/06/22 | 1,365 | 1,440 | 1,360 | 1,440 | +80 | +5.9% | 208,000 |
| 2015/06/19 | 1,310 | 1,367.5 | 1,295.5 | 1,360 | +72 | +5.6% | 120,600 |
| 2015/06/18 | 1,340 | 1,344.5 | 1,288 | 1,288 | -49.5 | -3.7% | 246,000 |
| 2015/06/17 | 1,350.5 | 1,360 | 1,334 | 1,337.5 | -13 | -1% | 125,400 |
| 2015/06/16 | 1,350 | 1,363.5 | 1,338 | 1,350.5 | -3.5 | -0.3% | 103,000 |
| 2015/06/15 | 1,350 | 1,367.5 | 1,345 | 1,354 | -21 | -1.5% | 63,200 |
| 2015/06/12 | 1,360 | 1,375 | 1,337.5 | 1,375 | +30 | +2.2% | 105,400 |
| 2015/06/11 | 1,387.5 | 1,388.5 | 1,337.5 | 1,345 | -19 | -1.4% | 185,000 |
| 2015/06/10 | 1,365 | 1,404.5 | 1,362 | 1,364 | +0.5 | ±0% | 128,000 |
| 2015/06/09 | 1,359 | 1,405 | 1,347 | 1,363.5 | -20.5 | -1.5% | 117,600 |
| 2015/06/08 | 1,410.5 | 1,428 | 1,357 | 1,384 | -41 | -2.9% | 153,400 |
| 2015/06/05 | 1,445 | 1,525 | 1,406.5 | 1,425 | -20 | -1.4% | 319,200 |
| 2015/06/04 | 1,402.5 | 1,464.5 | 1,341 | 1,445 | +28 | +2% | 312,800 |
| 2015/06/03 | 1,450.5 | 1,507.5 | 1,402.5 | 1,417 | -53 | -3.6% | 410,800 |
| 2015/06/02 | 1,450 | 1,475.5 | 1,407 | 1,470 | +48 | +3.4% | 414,000 |
| 2015/06/01 | 1,322.5 | 1,427.5 | 1,320 | 1,422 | +132 | +10.2% | 609,000 |
| 2015/05/29 | 1,289.5 | 1,319.5 | 1,273 | 1,290 | -3.5 | -0.3% | 245,400 |
| 2015/05/28 | 1,349.5 | 1,385 | 1,280 | 1,293.5 | +90 | +7.5% | 690,600 |
| 2015/05/27 | 1,172 | 1,220 | 1,166.5 | 1,203.5 | +41 | +3.5% | 178,600 |
| 2015/05/26 | 1,175 | 1,177.5 | 1,151 | 1,162.5 | -24 | -2% | 81,600 |
| 2015/05/25 | 1,151 | 1,197 | 1,151 | 1,186.5 | +29 | +2.5% | 128,000 |
| 2015/05/22 | 1,183.5 | 1,187.5 | 1,150 | 1,157.5 | -28.5 | -2.4% | 182,000 |
| 2015/05/21 | 1,229 | 1,229.5 | 1,183.5 | 1,186 | -33.5 | -2.7% | 145,600 |
| 2015/05/20 | 1,200 | 1,252.5 | 1,184 | 1,219.5 | +24.5 | +2.1% | 210,400 |
| 2015/05/19 | 1,220 | 1,220 | 1,183.5 | 1,195 | -15.5 | -1.3% | 66,400 |
| 2015/05/18 | 1,185.5 | 1,230 | 1,183.5 | 1,210.5 | +15.5 | +1.3% | 71,000 |
| 2015/05/15 | 1,190 | 1,211 | 1,185 | 1,195 | +20 | +1.7% | 67,000 |
| 2015/05/14 | 1,199 | 1,199.5 | 1,170 | 1,175 | -24 | -2% | 132,200 |
| 2015/05/13 | 1,185 | 1,211 | 1,185 | 1,199 | -11 | -0.9% | 59,800 |
| 2015/05/12 | 1,215 | 1,220 | 1,192.5 | 1,210 | -10.5 | -0.9% | 47,000 |
| 2015/05/11 | 1,213 | 1,248.5 | 1,206.5 | 1,220.5 | +35.5 | +3% | 101,400 |
| 2015/05/08 | 1,190 | 1,192 | 1,165 | 1,185 | -15 | -1.3% | 103,000 |
| 2015/05/07 | 1,222 | 1,222 | 1,185 | 1,200 | -22 | -1.8% | 130,600 |
| 2015/05/01 | 1,259.5 | 1,260 | 1,218 | 1,222 | -43 | -3.4% | 169,400 |
| 2015/04/30 | 1,250.5 | 1,285.5 | 1,222.5 | 1,265 | +14.5 | +1.2% | 197,800 |
| 2015/04/28 | 1,255 | 1,275 | 1,245 | 1,250.5 | -4.5 | -0.4% | 115,600 |
| 2015/04/27 | 1,311 | 1,315.5 | 1,240 | 1,255 | -56 | -4.3% | 216,800 |
| 2015/04/24 | 1,318 | 1,337 | 1,293 | 1,311 | -9 | -0.7% | 95,800 |
| 2015/04/23 | 1,399.5 | 1,420 | 1,315 | 1,320 | -55 | -4% | 222,200 |
| 2015/04/22 | 1,345 | 1,390.5 | 1,322 | 1,375 | +44.5 | +3.3% | 215,400 |
| 2015/04/21 | 1,301.5 | 1,358.5 | 1,292.5 | 1,330.5 | +42 | +3.3% | 195,600 |
| 2015/04/20 | 1,354.5 | 1,385 | 1,265.5 | 1,288.5 | -65.5 | -4.8% | 673,200 |
| 2015/04/17 | 1,454.5 | 1,489 | 1,335.5 | 1,354 | -125.5 | -8.5% | 814,200 |
| 2015/04/16 | 1,390 | 1,517.5 | 1,370 | 1,479.5 | +74.5 | +5.3% | 866,800 |
| 2015/04/15 | 1,450 | 1,492 | 1,375.5 | 1,405 | -95 | -6.3% | 748,400 |
| 2015/04/14 | 1,445 | 1,632.5 | 1,407.5 | 1,500 | +80 | +5.6% | 1,368,800 |
2301～
2350
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
