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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 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 |
| 2024/01/30 | 1,271 | 1,271 | 1,250 | 1,250 | -26 | -2% | 91,500 |
| 2024/01/29 | 1,263 | 1,280 | 1,263 | 1,276 | +12 | +0.9% | 49,000 |
| 2024/01/26 | 1,274 | 1,284 | 1,260 | 1,264 | -16 | -1.3% | 55,500 |
| 2024/01/25 | 1,278 | 1,285 | 1,266 | 1,280 | +3 | +0.2% | 52,000 |
| 2024/01/24 | 1,286 | 1,290 | 1,268 | 1,277 | -7 | -0.5% | 62,900 |
| 2024/01/23 | 1,290 | 1,296 | 1,275 | 1,284 | +1 | +0.1% | 105,000 |
| 2024/01/22 | 1,281 | 1,304 | 1,264 | 1,283 | +43 | +3.5% | 244,800 |
| 2024/01/19 | 1,244 | 1,251 | 1,226 | 1,240 | +1 | +0.1% | 83,200 |
| 2024/01/18 | 1,244 | 1,272 | 1,231 | 1,239 | +1 | +0.1% | 128,600 |
| 2024/01/17 | 1,234 | 1,284 | 1,233 | 1,238 | +3 | +0.2% | 206,500 |
| 2024/01/16 | 1,250 | 1,250 | 1,226 | 1,235 | -3 | -0.2% | 178,600 |
| 2024/01/15 | 1,210 | 1,274 | 1,196 | 1,238 | +206 | +20% | 994,000 |
| 2024/01/12 | 1,050 | 1,058 | 1,026 | 1,032 | -3 | -0.3% | 124,300 |
| 2024/01/11 | 1,025 | 1,038 | 1,025 | 1,035 | +11 | +1.1% | 20,100 |
| 2024/01/10 | 1,036 | 1,036 | 1,018 | 1,024 | -11 | -1.1% | 37,000 |
| 2024/01/09 | 1,031 | 1,047 | 1,024 | 1,035 | +12 | +1.2% | 30,600 |
| 2024/01/05 | 1,034 | 1,036 | 1,022 | 1,023 | -10 | -1% | 20,800 |
| 2024/01/04 | 1,010 | 1,033 | 1,008 | 1,033 | +16 | +1.6% | 30,400 |
| 2023/12/29 | 1,009 | 1,020 | 1,004 | 1,017 | ±0 | ±0% | 45,800 |
| 2023/12/28 | 1,014 | 1,025 | 1,011 | 1,017 | -4 | -0.4% | 27,200 |
351～
400
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
