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 |
|---|---|---|---|---|---|---|---|
| 2011/05/20 | 108.5 | 111.1 | 101.6 | 104.4 | -4.1 | -3.8% | 2,076,300 |
| 2011/05/19 | 114.1 | 117.4 | 107.4 | 108.5 | -5.8 | -5.1% | 1,849,500 |
| 2011/05/18 | 112.6 | 120 | 104.8 | 114.3 | +3.2 | +2.9% | 3,253,500 |
| 2011/05/17 | 122.2 | 125.9 | 104.7 | 111.1 | -9.3 | -7.7% | 4,619,700 |
| 2011/05/16 | 120 | 138 | 115.6 | 120.4 | -7.4 | -5.8% | 3,299,400 |
| 2011/05/13 | 138.5 | 142.6 | 111.3 | 127.8 | -8.1 | -6% | 6,944,400 |
| 2011/05/12 | 151.9 | 167.8 | 135.9 | 135.9 | -19.3 | -12.4% | 5,302,800 |
| 2011/05/11 | 139.4 | 170.6 | 138.9 | 155.2 | +10.6 | +7.3% | 8,243,100 |
| 2011/05/10 | 155.6 | 160.4 | 138.9 | 144.6 | -8.4 | -5.5% | 5,197,500 |
| 2011/05/09 | 147.8 | 153 | 141.3 | 153 | +26 | +20.5% | 5,794,200 |
| 2011/05/06 | 118.9 | 129.1 | 114.8 | 127 | +16.4 | +14.8% | 5,767,200 |
| 2011/05/02 | 107 | 110.6 | 106.7 | 110.6 | +18.6 | +20.2% | 1,711,800 |
| 2011/04/28 | 90.8 | 109.2 | 86.7 | 92 | -4.3 | -4.5% | 5,013,900 |
| 2011/04/27 | 73.7 | 97.8 | 71.4 | 96.3 | +17 | +21.4% | 7,997,400 |
| 2011/04/26 | 71.1 | 80 | 68.9 | 79.3 | +14.2 | +21.8% | 5,200,200 |
| 2011/04/25 | 62.5 | 65.6 | 62.5 | 65.1 | +2.7 | +4.3% | 837,000 |
| 2011/04/22 | 62.8 | 62.9 | 62.3 | 62.4 | -0.2 | -0.3% | 129,600 |
| 2011/04/21 | 62.6 | 63 | 62 | 62.6 | ±0 | ±0% | 359,100 |
| 2011/04/20 | 62.9 | 63 | 62.2 | 62.6 | -0.8 | -1.3% | 750,600 |
| 2011/04/19 | 63.5 | 63.5 | 61.5 | 63.4 | -0.7 | -1.1% | 91,800 |
| 2011/04/18 | 64 | 64.1 | 63 | 64.1 | +1 | +1.6% | 140,400 |
| 2011/04/15 | 64.1 | 65 | 63 | 63.1 | -0.2 | -0.3% | 205,200 |
| 2011/04/14 | 61.1 | 63.3 | 61.1 | 63.3 | +2.4 | +3.9% | 253,800 |
| 2011/04/13 | 59.3 | 60.9 | 59.3 | 60.9 | +0.4 | +0.7% | 270,000 |
| 2011/04/12 | 63.3 | 63.3 | 60.4 | 60.5 | -2.5 | -4% | 402,300 |
| 2011/04/11 | 62.1 | 64.3 | 62.1 | 63 | +0.4 | +0.6% | 237,600 |
| 2011/04/08 | 61.9 | 64.1 | 61.5 | 62.6 | -1.5 | -2.3% | 197,100 |
| 2011/04/07 | 62.2 | 64.1 | 61.1 | 64.1 | +4.1 | +6.8% | 629,100 |
| 2011/04/06 | 61.5 | 64.8 | 60 | 60 | +4.4 | +7.9% | 1,657,800 |
| 2011/04/05 | 55.9 | 56.3 | 53.6 | 55.6 | -1.8 | -3.1% | 164,700 |
| 2011/04/04 | 57.4 | 59.3 | 57.4 | 57.4 | +1.8 | +3.2% | 140,400 |
| 2011/04/01 | 52.8 | 55.6 | 52.8 | 55.6 | +2.8 | +5.3% | 251,100 |
| 2011/03/31 | 53.3 | 53.3 | 51.5 | 52.8 | ±0 | ±0% | 70,200 |
| 2011/03/30 | 51.1 | 52.8 | 51.1 | 52.8 | +1.7 | +3.3% | 40,500 |
| 2011/03/29 | 50 | 51.9 | 50 | 51.1 | +0.2 | +0.4% | 51,300 |
| 2011/03/28 | 52.4 | 52.4 | 50.9 | 50.9 | -1.2 | -2.3% | 97,200 |
| 2011/03/25 | 52.8 | 53.6 | 52 | 52.1 | +0.2 | +0.4% | 75,600 |
| 2011/03/24 | 54.7 | 54.7 | 50.7 | 51.9 | -2.4 | -4.4% | 124,200 |
| 2011/03/23 | 53.3 | 54.3 | 51.9 | 54.3 | +1 | +1.9% | 113,400 |
| 2011/03/22 | 50.4 | 53.3 | 50.4 | 53.3 | +5.7 | +12% | 259,200 |
| 2011/03/18 | 46 | 49.1 | 44.4 | 47.6 | +2.2 | +4.8% | 264,600 |
| 2011/03/17 | 40.5 | 46.3 | 38 | 45.4 | +3.9 | +9.4% | 210,600 |
| 2011/03/16 | 36.3 | 42.6 | 36.3 | 41.5 | +4.3 | +11.6% | 691,200 |
| 2011/03/15 | 42 | 42 | 37.2 | 37.2 | -9.3 | -20% | 750,600 |
| 2011/03/14 | 46.5 | 49.4 | 46.5 | 46.5 | -12.9 | -21.7% | 1,085,400 |
| 2011/03/11 | 59.3 | 60.6 | 59.3 | 59.4 | -1.7 | -2.8% | 43,200 |
| 2011/03/10 | 62.2 | 62.2 | 60.7 | 61.1 | -0.3 | -0.5% | 442,800 |
| 2011/03/09 | 61.6 | 61.6 | 60.9 | 61.4 | -0.2 | -0.3% | 97,200 |
| 2011/03/08 | 62 | 63 | 61.1 | 61.6 | -0.2 | -0.3% | 194,400 |
| 2011/03/07 | 61.8 | 61.8 | 60.5 | 61.8 | +0.2 | +0.3% | 81,000 |
3201～
3250
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
