ＦＰＧ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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 1,655 | 1,663 | 1,636 | 1,650 | -12 | -0.7% | 386,100 |
| 2023/12/14 | 1,672 | 1,675 | 1,654 | 1,662 | -1 | -0.1% | 387,900 |
| 2023/12/13 | 1,680 | 1,688 | 1,654 | 1,663 | -24 | -1.4% | 368,900 |
| 2023/12/12 | 1,700 | 1,710 | 1,678 | 1,687 | -3 | -0.2% | 383,600 |
| 2023/12/11 | 1,666 | 1,694 | 1,661 | 1,690 | +50 | +3% | 570,500 |
| 2023/12/08 | 1,656 | 1,682 | 1,636 | 1,640 | -39 | -2.3% | 705,500 |
| 2023/12/07 | 1,681 | 1,685 | 1,660 | 1,679 | -16 | -0.9% | 474,100 |
| 2023/12/06 | 1,650 | 1,700 | 1,645 | 1,695 | +50 | +3% | 849,900 |
| 2023/12/05 | 1,623 | 1,661 | 1,621 | 1,645 | +6 | +0.4% | 572,800 |
| 2023/12/04 | 1,658 | 1,665 | 1,639 | 1,639 | -11 | -0.7% | 449,100 |
| 2023/12/01 | 1,645 | 1,667 | 1,632 | 1,650 | +22 | +1.4% | 765,700 |
| 2023/11/30 | 1,614 | 1,638 | 1,608 | 1,628 | +23 | +1.4% | 2,035,300 |
| 2023/11/29 | 1,613 | 1,622 | 1,589 | 1,605 | -12 | -0.7% | 1,157,000 |
| 2023/11/28 | 1,640 | 1,647 | 1,594 | 1,617 | -16 | -1% | 1,455,200 |
| 2023/11/27 | 1,670 | 1,672 | 1,619 | 1,633 | -20 | -1.2% | 600,900 |
| 2023/11/24 | 1,643 | 1,663 | 1,630 | 1,653 | +15 | +0.9% | 956,100 |
| 2023/11/22 | 1,615 | 1,652 | 1,595 | 1,638 | +59 | +3.7% | 1,569,700 |
| 2023/11/21 | 1,525 | 1,584 | 1,507 | 1,579 | +68 | +4.5% | 1,793,400 |
| 2023/11/20 | 1,494 | 1,522 | 1,489 | 1,511 | +40 | +2.7% | 1,073,900 |
| 2023/11/17 | 1,473 | 1,510 | 1,448 | 1,471 | -12 | -0.8% | 1,122,800 |
| 2023/11/16 | 1,472 | 1,502 | 1,470 | 1,483 | +11 | +0.7% | 473,600 |
| 2023/11/15 | 1,501 | 1,510 | 1,470 | 1,472 | -24 | -1.6% | 735,400 |
| 2023/11/14 | 1,485 | 1,502 | 1,479 | 1,496 | +13 | +0.9% | 526,600 |
| 2023/11/13 | 1,493 | 1,498 | 1,479 | 1,483 | -7 | -0.5% | 503,300 |
| 2023/11/10 | 1,478 | 1,496 | 1,459 | 1,490 | +11 | +0.7% | 494,900 |
| 2023/11/09 | 1,488 | 1,488 | 1,465 | 1,479 | +6 | +0.4% | 559,000 |
| 2023/11/08 | 1,495 | 1,498 | 1,464 | 1,473 | -12 | -0.8% | 539,700 |
| 2023/11/07 | 1,485 | 1,505 | 1,474 | 1,485 | -6 | -0.4% | 565,700 |
| 2023/11/06 | 1,497 | 1,520 | 1,488 | 1,491 | +3 | +0.2% | 1,238,200 |
| 2023/11/02 | 1,473 | 1,498 | 1,467 | 1,488 | +18 | +1.2% | 1,182,500 |
| 2023/11/01 | 1,405 | 1,470 | 1,404 | 1,470 | +51 | +3.6% | 2,208,300 |
| 2023/10/31 | 1,382 | 1,423 | 1,371 | 1,419 | +25 | +1.8% | 1,013,100 |
| 2023/10/30 | 1,382 | 1,394 | 1,371 | 1,394 | +17 | +1.2% | 850,000 |
| 2023/10/27 | 1,338 | 1,377 | 1,321 | 1,377 | +86 | +6.7% | 1,687,000 |
| 2023/10/26 | 1,281 | 1,302 | 1,281 | 1,291 | -4 | -0.3% | 331,200 |
| 2023/10/25 | 1,309 | 1,311 | 1,293 | 1,295 | +5 | +0.4% | 528,400 |
| 2023/10/24 | 1,263 | 1,295 | 1,227 | 1,290 | +25 | +2% | 633,100 |
| 2023/10/23 | 1,265 | 1,276 | 1,264 | 1,265 | -8 | -0.6% | 367,800 |
| 2023/10/20 | 1,280 | 1,289 | 1,268 | 1,273 | -24 | -1.9% | 423,800 |
| 2023/10/19 | 1,287 | 1,303 | 1,287 | 1,297 | -9 | -0.7% | 219,700 |
| 2023/10/18 | 1,314 | 1,315 | 1,288 | 1,306 | -4 | -0.3% | 375,200 |
| 2023/10/17 | 1,297 | 1,316 | 1,291 | 1,310 | +26 | +2% | 553,200 |
| 2023/10/16 | 1,299 | 1,310 | 1,281 | 1,284 | -39 | -2.9% | 443,300 |
| 2023/10/13 | 1,307 | 1,333 | 1,302 | 1,323 | +4 | +0.3% | 475,700 |
| 2023/10/12 | 1,318 | 1,325 | 1,312 | 1,319 | +5 | +0.4% | 391,000 |
| 2023/10/11 | 1,323 | 1,326 | 1,312 | 1,314 | -6 | -0.5% | 298,300 |
| 2023/10/10 | 1,281 | 1,324 | 1,281 | 1,320 | +56 | +4.4% | 608,200 |
| 2023/10/06 | 1,270 | 1,278 | 1,262 | 1,264 | -2 | -0.2% | 335,000 |
| 2023/10/05 | 1,234 | 1,269 | 1,224 | 1,266 | +50 | +4.1% | 808,600 |
| 2023/10/04 | 1,255 | 1,264 | 1,214 | 1,216 | -77 | -6% | 1,334,300 |
101～
150
件表示中 / 3349件
類似銘柄と比較する
現在ご覧いただいている「ＦＰＧ」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 |
|---|---|---|---|---|---|---|---|---|
| ＦＰＧ | 212,400円 | +9.9% | +16.7% | 4.14% | 12.09倍 | 3.66倍 |
|
税繰り延べメリットのオペリース商品主軸。不動産小口化商品が第２の柱。海外不動産も展開 |
| マネックスＧ | 81,900円 | +4.8% | +7.0% | 2.44% | 6.39倍 | 1.60倍 |
|
ネット証券を日米等で展開。国内は２４年１月にＮＴＴドコモに売却。子会社にコインチェック |
| 松井証 | 80,900円 | +4.5% | +0.3% | 4.94% | 21.02倍 | 2.74倍 |
|
ネット専業大手。信用取引貸付が収益源。投信・ＦＸに加え米国株も強化中。松井家が大株主 |
| 岡 三 | 75,600円 | +0.6% | +0.2% | 3.97% | 11.55倍 | 0.77倍 |
|
独立系準大手、２２年中核の対面証券にオンライン証券統合。傘下に投信運用会社、証券ジャパン |
| 東海東京 | 57,100円 | +0.9% | +3.3% | 3.85% | 13.00倍 | 0.80倍 |
|
中京地区地盤。対面営業主体の準大手証券。有力地銀との提携戦略推進。富裕層向け営業に注力 |
市場注目の銘柄
チャート関連のコラム
