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 |
|---|---|---|---|---|---|---|---|
| 2023/01/31 | 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 |
| 2023/01/12 | 1,046 | 1,050 | 1,030 | 1,035 | -14 | -1.3% | 381,800 |
| 2023/01/11 | 1,054 | 1,055 | 1,039 | 1,049 | +7 | +0.7% | 385,500 |
| 2023/01/10 | 1,048 | 1,063 | 1,041 | 1,042 | +13 | +1.3% | 478,500 |
| 2023/01/06 | 1,021 | 1,042 | 1,021 | 1,029 | -3 | -0.3% | 420,800 |
| 2023/01/05 | 1,042 | 1,050 | 1,021 | 1,032 | -6 | -0.6% | 727,000 |
| 2023/01/04 | 1,105 | 1,105 | 1,036 | 1,038 | -75 | -6.7% | 979,300 |
| 2022/12/30 | 1,092 | 1,117 | 1,092 | 1,113 | +25 | +2.3% | 398,400 |
| 2022/12/29 | 1,092 | 1,100 | 1,079 | 1,088 | -11 | -1% | 571,400 |
| 2022/12/28 | 1,100 | 1,127 | 1,096 | 1,099 | +2 | +0.2% | 622,500 |
| 2022/12/27 | 1,110 | 1,112 | 1,094 | 1,097 | ±0 | ±0% | 396,000 |
| 2022/12/26 | 1,070 | 1,101 | 1,070 | 1,097 | +27 | +2.5% | 500,900 |
| 2022/12/23 | 1,088 | 1,092 | 1,066 | 1,070 | -25 | -2.3% | 646,700 |
| 2022/12/22 | 1,090 | 1,108 | 1,089 | 1,095 | +15 | +1.4% | 543,900 |
| 2022/12/21 | 1,122 | 1,129 | 1,076 | 1,080 | -39 | -3.5% | 781,200 |
| 2022/12/20 | 1,162 | 1,177 | 1,109 | 1,119 | -41 | -3.5% | 834,300 |
| 2022/12/19 | 1,149 | 1,164 | 1,148 | 1,160 | +8 | +0.7% | 240,400 |
| 2022/12/16 | 1,160 | 1,170 | 1,148 | 1,152 | -14 | -1.2% | 326,300 |
| 2022/12/15 | 1,145 | 1,168 | 1,145 | 1,166 | +16 | +1.4% | 292,800 |
| 2022/12/14 | 1,152 | 1,152 | 1,140 | 1,150 | -2 | -0.2% | 274,500 |
| 2022/12/13 | 1,141 | 1,158 | 1,139 | 1,152 | +21 | +1.9% | 279,200 |
| 2022/12/12 | 1,125 | 1,139 | 1,125 | 1,131 | +1 | +0.1% | 303,400 |
| 2022/12/09 | 1,123 | 1,143 | 1,120 | 1,130 | -2 | -0.2% | 323,200 |
| 2022/12/08 | 1,158 | 1,162 | 1,128 | 1,132 | -18 | -1.6% | 309,600 |
| 2022/12/07 | 1,138 | 1,156 | 1,133 | 1,150 | +2 | +0.2% | 337,900 |
| 2022/12/06 | 1,129 | 1,151 | 1,117 | 1,148 | +16 | +1.4% | 429,800 |
| 2022/12/05 | 1,138 | 1,143 | 1,124 | 1,132 | -6 | -0.5% | 366,500 |
| 2022/12/02 | 1,156 | 1,162 | 1,136 | 1,138 | -31 | -2.7% | 539,100 |
| 2022/12/01 | 1,184 | 1,184 | 1,157 | 1,169 | +4 | +0.3% | 535,300 |
| 2022/11/30 | 1,168 | 1,187 | 1,142 | 1,165 | -19 | -1.6% | 1,022,800 |
| 2022/11/29 | 1,147 | 1,185 | 1,135 | 1,184 | +30 | +2.6% | 773,500 |
| 2022/11/28 | 1,139 | 1,180 | 1,133 | 1,154 | +43 | +3.9% | 1,066,300 |
| 2022/11/25 | 1,095 | 1,119 | 1,087 | 1,111 | +24 | +2.2% | 496,100 |
| 2022/11/24 | 1,080 | 1,088 | 1,073 | 1,087 | +15 | +1.4% | 348,900 |
| 2022/11/22 | 1,080 | 1,088 | 1,071 | 1,072 | -4 | -0.4% | 497,600 |
| 2022/11/21 | 1,077 | 1,082 | 1,063 | 1,076 | +16 | +1.5% | 440,400 |
| 2022/11/18 | 1,052 | 1,075 | 1,052 | 1,060 | +9 | +0.9% | 473,300 |
| 2022/11/17 | 1,027 | 1,057 | 1,025 | 1,051 | +22 | +2.1% | 406,400 |
601～
650
件表示中 / 3632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 | 239,100円 | +14.6% | +9.7% | 5.45% | 9.10倍 | 3.61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 |
| ＳＢＩ | 541,800円 | -11.8% | -29.2% | 3.41% | 13.66倍 | 1.30倍 |
|
国内外ベンチャー企業投資、ネット証券、保険、銀行など総合金融業を志向。証券口座数首位 |
| 大和証Ｇ | 102,200円 | -6.7% | -7.1% | 4.31% | 9.81倍 | 0.87倍 |
|
国内２位の大和証券を核に資産運用、ネット銀行等を併営。海外はアジア中心に提携網拡大 |
| マネックスＧ | 78,600円 | -7.2% | - | 3.87% | 15.54倍 | 1.59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 | 71,300円 | +21.4% | +19.0% | 5.61% | 14.57倍 | 2.40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 |
市場注目の銘柄
チャート関連のコラム
