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 |
|---|---|---|---|---|---|---|---|
| 2023/08/21 | 1,391 | 1,400 | 1,387 | 1,390 | +3 | +0.2% | 349,500 |
| 2023/08/18 | 1,382 | 1,397 | 1,371 | 1,387 | -5 | -0.4% | 346,200 |
| 2023/08/17 | 1,395 | 1,396 | 1,373 | 1,392 | -8 | -0.6% | 436,600 |
| 2023/08/16 | 1,401 | 1,411 | 1,397 | 1,400 | -15 | -1.1% | 291,800 |
| 2023/08/15 | 1,422 | 1,424 | 1,411 | 1,415 | -1 | -0.1% | 256,200 |
| 2023/08/14 | 1,422 | 1,427 | 1,406 | 1,416 | -4 | -0.3% | 321,800 |
| 2023/08/10 | 1,407 | 1,420 | 1,400 | 1,420 | +23 | +1.6% | 416,400 |
| 2023/08/09 | 1,402 | 1,404 | 1,386 | 1,397 | -4 | -0.3% | 294,800 |
| 2023/08/08 | 1,412 | 1,425 | 1,399 | 1,401 | -3 | -0.2% | 491,700 |
| 2023/08/07 | 1,390 | 1,404 | 1,376 | 1,404 | +13 | +0.9% | 330,100 |
| 2023/08/04 | 1,365 | 1,401 | 1,363 | 1,391 | +27 | +2% | 480,200 |
| 2023/08/03 | 1,420 | 1,423 | 1,359 | 1,364 | -60 | -4.2% | 1,174,400 |
| 2023/08/02 | 1,419 | 1,438 | 1,404 | 1,424 | -13 | -0.9% | 758,500 |
| 2023/08/01 | 1,388 | 1,457 | 1,360 | 1,437 | +66 | +4.8% | 2,061,100 |
| 2023/07/31 | 1,349 | 1,376 | 1,346 | 1,371 | +34 | +2.5% | 1,112,600 |
| 2023/07/28 | 1,308 | 1,338 | 1,307 | 1,337 | +4 | +0.3% | 1,135,400 |
| 2023/07/27 | 1,319 | 1,334 | 1,313 | 1,333 | +11 | +0.8% | 461,500 |
| 2023/07/26 | 1,333 | 1,334 | 1,317 | 1,322 | -7 | -0.5% | 472,300 |
| 2023/07/25 | 1,326 | 1,332 | 1,321 | 1,329 | +6 | +0.5% | 378,600 |
| 2023/07/24 | 1,321 | 1,325 | 1,311 | 1,323 | +21 | +1.6% | 328,000 |
| 2023/07/21 | 1,310 | 1,310 | 1,295 | 1,302 | +2 | +0.2% | 412,300 |
| 2023/07/20 | 1,318 | 1,321 | 1,300 | 1,300 | -15 | -1.1% | 255,500 |
| 2023/07/19 | 1,302 | 1,315 | 1,301 | 1,315 | +23 | +1.8% | 499,400 |
| 2023/07/18 | 1,292 | 1,298 | 1,282 | 1,292 | -1 | -0.1% | 287,000 |
| 2023/07/14 | 1,295 | 1,301 | 1,278 | 1,293 | +8 | +0.6% | 326,000 |
| 2023/07/13 | 1,280 | 1,288 | 1,266 | 1,285 | +9 | +0.7% | 280,300 |
| 2023/07/12 | 1,299 | 1,304 | 1,276 | 1,276 | -17 | -1.3% | 361,300 |
| 2023/07/11 | 1,298 | 1,299 | 1,283 | 1,293 | +10 | +0.8% | 344,700 |
| 2023/07/10 | 1,295 | 1,300 | 1,280 | 1,283 | -1 | -0.1% | 511,200 |
| 2023/07/07 | 1,293 | 1,300 | 1,275 | 1,284 | -35 | -2.7% | 644,700 |
| 2023/07/06 | 1,321 | 1,328 | 1,312 | 1,319 | -11 | -0.8% | 519,200 |
| 2023/07/05 | 1,316 | 1,332 | 1,302 | 1,330 | +13 | +1% | 584,400 |
| 2023/07/04 | 1,297 | 1,318 | 1,292 | 1,317 | +20 | +1.5% | 603,200 |
| 2023/07/03 | 1,281 | 1,298 | 1,276 | 1,297 | +29 | +2.3% | 514,400 |
| 2023/06/30 | 1,266 | 1,275 | 1,262 | 1,268 | -4 | -0.3% | 309,500 |
| 2023/06/29 | 1,259 | 1,280 | 1,256 | 1,272 | +17 | +1.4% | 589,900 |
| 2023/06/28 | 1,240 | 1,255 | 1,235 | 1,255 | +30 | +2.4% | 732,400 |
| 2023/06/27 | 1,228 | 1,233 | 1,201 | 1,225 | -12 | -1% | 664,400 |
| 2023/06/26 | 1,233 | 1,245 | 1,216 | 1,237 | +8 | +0.7% | 528,900 |
| 2023/06/23 | 1,245 | 1,252 | 1,220 | 1,229 | -8 | -0.6% | 760,600 |
| 2023/06/22 | 1,228 | 1,250 | 1,227 | 1,237 | +13 | +1.1% | 835,200 |
| 2023/06/21 | 1,198 | 1,229 | 1,196 | 1,224 | +25 | +2.1% | 684,100 |
| 2023/06/20 | 1,199 | 1,201 | 1,189 | 1,199 | ±0 | ±0% | 425,100 |
| 2023/06/19 | 1,198 | 1,209 | 1,191 | 1,199 | +11 | +0.9% | 582,200 |
| 2023/06/16 | 1,196 | 1,204 | 1,183 | 1,188 | -7 | -0.6% | 669,600 |
| 2023/06/15 | 1,180 | 1,207 | 1,169 | 1,195 | +18 | +1.5% | 756,300 |
| 2023/06/14 | 1,183 | 1,186 | 1,169 | 1,177 | +1 | +0.1% | 616,500 |
| 2023/06/13 | 1,169 | 1,179 | 1,165 | 1,176 | +7 | +0.6% | 407,900 |
| 2023/06/12 | 1,165 | 1,171 | 1,160 | 1,169 | +16 | +1.4% | 444,000 |
| 2023/06/09 | 1,150 | 1,162 | 1,142 | 1,153 | +20 | +1.8% | 642,800 |
201～
250
件表示中 / 3369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 | 213,600円 | +9.9% | +16.7% | 4.12% | 12.13倍 | 3.67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 |
| 松井証 | 80,100円 | +4.5% | +0.3% | 4.99% | 20.82倍 | 2.71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 |
| マネックスＧ | 71,900円 | +4.8% | +7.0% | 2.78% | 5.61倍 | 1.41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 |
| 岡 三 | 78,300円 | +0.6% | +0.2% | 3.83% | 11.97倍 | 0.80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 |
| インテグラル | 477,000円 | +6.5% | +0.7% | 0.50% | 19.78倍 | 3.97倍 |
|
日本特化型ＰＥファンドの組成・運用、ファンド資金と自己資金を併用、投資先に常駐支援実施 |
市場注目の銘柄
チャート関連のコラム
