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 |
---|---|---|---|---|---|---|---|
2023/03/27 | 1,105 | 1,127 | 1,095 | 1,120 | +28 | +2.6% | 509,300 |
2023/03/24 | 1,104 | 1,111 | 1,091 | 1,092 | -19 | -1.7% | 424,500 |
2023/03/23 | 1,081 | 1,114 | 1,074 | 1,111 | +16 | +1.5% | 504,200 |
2023/03/22 | 1,072 | 1,104 | 1,066 | 1,095 | +55 | +5.3% | 614,900 |
2023/03/20 | 1,075 | 1,083 | 1,034 | 1,040 | -54 | -4.9% | 1,115,300 |
2023/03/17 | 1,095 | 1,103 | 1,076 | 1,094 | +9 | +0.8% | 749,500 |
2023/03/16 | 1,058 | 1,098 | 1,048 | 1,085 | -12 | -1.1% | 1,039,500 |
2023/03/15 | 1,111 | 1,119 | 1,091 | 1,097 | +20 | +1.9% | 623,300 |
2023/03/14 | 1,115 | 1,118 | 1,071 | 1,077 | -65 | -5.7% | 1,196,000 |
2023/03/13 | 1,151 | 1,156 | 1,127 | 1,142 | -33 | -2.8% | 740,500 |
2023/03/10 | 1,198 | 1,204 | 1,174 | 1,175 | -43 | -3.5% | 706,600 |
2023/03/09 | 1,219 | 1,232 | 1,212 | 1,218 | +8 | +0.7% | 396,400 |
2023/03/08 | 1,197 | 1,222 | 1,192 | 1,210 | +1 | +0.1% | 593,400 |
2023/03/07 | 1,195 | 1,209 | 1,187 | 1,209 | +15 | +1.3% | 496,200 |
2023/03/06 | 1,209 | 1,209 | 1,184 | 1,194 | -8 | -0.7% | 496,400 |
2023/03/03 | 1,185 | 1,203 | 1,179 | 1,202 | +9 | +0.8% | 706,300 |
2023/03/02 | 1,167 | 1,193 | 1,156 | 1,193 | +31 | +2.7% | 774,600 |
2023/03/01 | 1,168 | 1,171 | 1,155 | 1,162 | -13 | -1.1% | 358,600 |
2023/02/28 | 1,170 | 1,182 | 1,168 | 1,175 | -3 | -0.3% | 501,500 |
2023/02/27 | 1,161 | 1,182 | 1,161 | 1,178 | +17 | +1.5% | 392,000 |
2023/02/24 | 1,175 | 1,175 | 1,150 | 1,161 | -10 | -0.9% | 650,600 |
2023/02/22 | 1,190 | 1,196 | 1,163 | 1,171 | -28 | -2.3% | 722,300 |
2023/02/21 | 1,208 | 1,210 | 1,185 | 1,199 | -18 | -1.5% | 583,300 |
2023/02/20 | 1,196 | 1,233 | 1,193 | 1,217 | +37 | +3.1% | 824,900 |
2023/02/17 | 1,162 | 1,191 | 1,161 | 1,180 | +16 | +1.4% | 639,500 |
2023/02/16 | 1,143 | 1,172 | 1,143 | 1,164 | +11 | +1% | 442,900 |
2023/02/15 | 1,136 | 1,155 | 1,133 | 1,153 | +12 | +1.1% | 399,000 |
2023/02/14 | 1,157 | 1,163 | 1,137 | 1,141 | -10 | -0.9% | 438,500 |
2023/02/13 | 1,167 | 1,173 | 1,145 | 1,151 | -13 | -1.1% | 370,200 |
2023/02/10 | 1,164 | 1,182 | 1,156 | 1,164 | -9 | -0.8% | 467,700 |
2023/02/09 | 1,176 | 1,181 | 1,164 | 1,173 | -15 | -1.3% | 431,200 |
2023/02/08 | 1,152 | 1,189 | 1,147 | 1,188 | +26 | +2.2% | 654,100 |
2023/02/07 | 1,186 | 1,200 | 1,159 | 1,162 | -19 | -1.6% | 610,800 |
2023/02/06 | 1,186 | 1,210 | 1,172 | 1,181 | -5 | -0.4% | 641,500 |
2023/02/03 | 1,245 | 1,246 | 1,182 | 1,186 | -40 | -3.3% | 1,339,400 |
2023/02/02 | 1,222 | 1,268 | 1,211 | 1,226 | -2 | -0.2% | 2,494,500 |
2023/02/01 | 1,296 | 1,305 | 1,222 | 1,228 | +170 | +16.1% | 5,479,500 |
2023/01/31 | 1,041 | 1,062 | 1,017 | 1,058 | +17 | +1.6% | 1,121,400 |
2023/01/30 | 1,046 | 1,055 | 1,036 | 1,041 | -5 | -0.5% | 556,000 |
2023/01/27 | 1,075 | 1,075 | 1,037 | 1,046 | -34 | -3.1% | 783,400 |
2023/01/26 | 1,072 | 1,082 | 1,064 | 1,080 | +13 | +1.2% | 264,800 |
2023/01/25 | 1,064 | 1,074 | 1,057 | 1,067 | ±0 | ±0% | 250,200 |
2023/01/24 | 1,074 | 1,087 | 1,064 | 1,067 | +10 | +0.9% | 430,200 |
2023/01/23 | 1,056 | 1,072 | 1,050 | 1,057 | +13 | +1.2% | 458,300 |
2023/01/20 | 1,035 | 1,044 | 1,029 | 1,044 | +16 | +1.6% | 211,000 |
2023/01/19 | 1,040 | 1,041 | 1,023 | 1,028 | -16 | -1.5% | 378,300 |
2023/01/18 | 1,038 | 1,057 | 1,023 | 1,044 | +15 | +1.5% | 461,300 |
2023/01/17 | 1,032 | 1,038 | 1,024 | 1,029 | +7 | +0.7% | 214,200 |
2023/01/16 | 1,034 | 1,039 | 1,018 | 1,022 | -18 | -1.7% | 377,500 |
2023/01/13 | 1,036 | 1,049 | 1,033 | 1,040 | +5 | +0.5% | 297,200 |
301~
350
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