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 |
|---|---|---|---|---|---|---|---|
| 2010/11/18 | 44.9 | 45.1 | 44.9 | 45.1 | -0.3 | -0.7% | 21,600 |
| 2010/11/17 | 44.5 | 45.4 | 43.5 | 45.4 | ±0 | ±0% | 43,200 |
| 2010/11/16 | 45.4 | 45.4 | 45.4 | 45.4 | - | - | 5,400 |
| 2010/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/12 | 47.2 | 47.2 | 46.3 | 46.3 | - | - | 27,000 |
| 2010/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/10 | 47.2 | 48.1 | 47.2 | 48.1 | +1.8 | +3.9% | 16,200 |
| 2010/11/09 | 46.3 | 46.3 | 46.3 | 46.3 | ±0 | ±0% | 54,000 |
| 2010/11/08 | 46.3 | 46.3 | 46.3 | 46.3 | ±0 | ±0% | 10,800 |
| 2010/11/05 | 46.3 | 46.3 | 46.3 | 46.3 | +1.3 | +2.9% | 54,000 |
| 2010/11/04 | 45 | 45 | 45 | 45 | -0.4 | -0.9% | 5,400 |
| 2010/11/02 | 46.3 | 46.3 | 45.4 | 45.4 | -1.4 | -3% | 32,400 |
| 2010/11/01 | 45.4 | 46.8 | 45.4 | 46.8 | -0.2 | -0.4% | 21,600 |
| 2010/10/29 | 47.6 | 47.6 | 45.4 | 47 | -1 | -2.1% | 27,000 |
| 2010/10/28 | 46.3 | 48.1 | 46.3 | 48 | -1.1 | -2.2% | 43,200 |
| 2010/10/27 | 49.1 | 49.1 | 47.6 | 49.1 | ±0 | ±0% | 21,600 |
| 2010/10/26 | 48.1 | 49.1 | 48.1 | 49.1 | - | - | 37,800 |
| 2010/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/22 | 46.3 | 48.1 | 46.3 | 48.1 | - | - | 70,200 |
| 2010/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/20 | 44.4 | 46.3 | 43.9 | 46.3 | +0.9 | +2% | 16,200 |
| 2010/10/19 | 45.4 | 45.4 | 45.4 | 45.4 | -1.8 | -3.8% | 5,400 |
| 2010/10/18 | 45.4 | 47.2 | 45.4 | 47.2 | -0.9 | -1.9% | 10,800 |
| 2010/10/15 | 45.6 | 48.1 | 45.2 | 48.1 | +2.5 | +5.5% | 32,400 |
| 2010/10/14 | 45.8 | 46.3 | 45.6 | 45.6 | -2.5 | -5.2% | 27,000 |
| 2010/10/13 | 45.9 | 48.1 | 45.9 | 48.1 | +2.2 | +4.8% | 97,200 |
| 2010/10/12 | 47.2 | 47.2 | 44.4 | 45.9 | -0.4 | -0.9% | 108,000 |
| 2010/10/08 | 49.6 | 49.6 | 46.1 | 46.3 | -3.5 | -7% | 194,400 |
| 2010/10/07 | 48.1 | 49.8 | 48.1 | 49.8 | -0.2 | -0.4% | 59,400 |
| 2010/10/06 | 47.4 | 50 | 47.4 | 50 | +1.9 | +4% | 75,600 |
| 2010/10/05 | 48.2 | 48.2 | 47.7 | 48.1 | -0.4 | -0.8% | 70,200 |
| 2010/10/04 | 51.1 | 51.1 | 48.5 | 48.5 | -0.9 | -1.8% | 32,400 |
| 2010/10/01 | 48.4 | 49.4 | 47.3 | 49.4 | -0.6 | -1.2% | 183,600 |
| 2010/09/30 | 50.9 | 50.9 | 48.3 | 50 | -1 | -2% | 178,200 |
| 2010/09/29 | 51.9 | 51.9 | 50.9 | 51 | -1.2 | -2.3% | 151,200 |
| 2010/09/28 | 52.6 | 52.8 | 50.9 | 52.2 | -2.7 | -4.9% | 172,800 |
| 2010/09/27 | 56.3 | 56.3 | 53.9 | 54.9 | -0.7 | -1.3% | 275,400 |
| 2010/09/24 | 53.4 | 56.1 | 53.3 | 55.6 | +1.6 | +3% | 243,000 |
| 2010/09/22 | 56.5 | 56.5 | 53.5 | 54 | -3.4 | -5.9% | 669,600 |
| 2010/09/21 | 57.5 | 57.5 | 52 | 57.4 | +0.4 | +0.7% | 1,668,600 |
| 2010/09/17 | 60.6 | 61.4 | 56.6 | 57 | -3.6 | -5.9% | 675,000 |
| 2010/09/16 | 60.6 | 61.1 | 59.4 | 60.6 | -0.9 | -1.5% | 264,600 |
| 2010/09/15 | 62.4 | 63 | 61.5 | 61.5 | -1.6 | -2.5% | 232,200 |
| 2010/09/14 | 61.9 | 64.3 | 59.3 | 63.1 | +3.8 | +6.4% | 1,080,000 |
| 2010/09/13 | 60.2 | 61.1 | 57.9 | 59.3 | -0.9 | -1.5% | 329,400 |
| 2010/09/10 | 66.6 | 66.6 | 58.1 | 60.2 | -6.5 | -9.7% | 2,570,400 |
| 2010/09/09 | 59.2 | 66.7 | 58.9 | 66.7 | +9.1 | +15.8% | 4,644,000 |
| 2010/09/08 | 55.7 | 63 | 55.2 | 57.6 | +1.3 | +2.3% | 4,201,200 |
| 2010/09/07 | 61.1 | 61.3 | 56.2 | 56.3 | - | - | 7,214,400 |
3301～
3349
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
