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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/16 | 1,037 | 1,041 | 1,021 | 1,029 | -7 | -0.7% | 415,700 |
| 2022/11/15 | 1,031 | 1,042 | 1,020 | 1,036 | +5 | +0.5% | 417,500 |
| 2022/11/14 | 1,044 | 1,053 | 1,031 | 1,031 | -14 | -1.3% | 489,900 |
| 2022/11/11 | 1,063 | 1,071 | 1,034 | 1,045 | -8 | -0.8% | 664,500 |
| 2022/11/10 | 1,050 | 1,058 | 1,040 | 1,053 | +1 | +0.1% | 456,600 |
| 2022/11/09 | 1,054 | 1,060 | 1,043 | 1,052 | -3 | -0.3% | 641,700 |
| 2022/11/08 | 1,072 | 1,072 | 1,047 | 1,055 | -11 | -1% | 766,600 |
| 2022/11/07 | 1,058 | 1,074 | 1,052 | 1,066 | +16 | +1.5% | 749,100 |
| 2022/11/04 | 1,085 | 1,092 | 1,046 | 1,050 | -51 | -4.6% | 1,412,400 |
| 2022/11/02 | 1,115 | 1,122 | 1,085 | 1,101 | -26 | -2.3% | 1,549,400 |
| 2022/11/01 | 1,210 | 1,256 | 1,124 | 1,127 | -35 | -3% | 3,535,900 |
| 2022/10/31 | 1,160 | 1,163 | 1,132 | 1,162 | +4 | +0.3% | 924,200 |
| 2022/10/28 | 1,156 | 1,168 | 1,152 | 1,158 | -8 | -0.7% | 736,600 |
| 2022/10/27 | 1,165 | 1,177 | 1,157 | 1,166 | -2 | -0.2% | 462,900 |
| 2022/10/26 | 1,155 | 1,172 | 1,149 | 1,168 | +16 | +1.4% | 491,800 |
| 2022/10/25 | 1,146 | 1,162 | 1,136 | 1,152 | +7 | +0.6% | 432,600 |
| 2022/10/24 | 1,181 | 1,182 | 1,142 | 1,145 | -9 | -0.8% | 421,600 |
| 2022/10/21 | 1,166 | 1,176 | 1,152 | 1,154 | -19 | -1.6% | 381,800 |
| 2022/10/20 | 1,168 | 1,183 | 1,161 | 1,173 | -4 | -0.3% | 387,000 |
| 2022/10/19 | 1,196 | 1,196 | 1,177 | 1,177 | -19 | -1.6% | 496,800 |
| 2022/10/18 | 1,196 | 1,207 | 1,186 | 1,196 | +13 | +1.1% | 451,400 |
651～
700
件表示中 / 3661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 | 240,500円 | +14.6% | +9.7% | 5.42% | 9.15倍 | 3.64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 | 671,300円 | -11.8% | -29.2% | 2.76% | 18.43倍 | 1.76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 | 115,100円 | -6.7% | -7.1% | 3.82% | 11.02倍 | 0.98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 |
| 松井証 | 78,200円 | +21.4% | +19.0% | 5.12% | 15.98倍 | 2.64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 | 78,400円 | -7.2% | - | 3.88% | 15.52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 |
市場注目の銘柄
チャート関連のコラム
