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 |
|---|---|---|---|---|---|---|---|
| 2022/11/16 | 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 |
| 2022/10/17 | 1,169 | 1,193 | 1,166 | 1,183 | -4 | -0.3% | 465,400 |
| 2022/10/14 | 1,168 | 1,190 | 1,154 | 1,187 | +49 | +4.3% | 684,200 |
| 2022/10/13 | 1,155 | 1,155 | 1,131 | 1,138 | -13 | -1.1% | 440,600 |
| 2022/10/12 | 1,171 | 1,171 | 1,151 | 1,151 | -41 | -3.4% | 542,300 |
| 2022/10/11 | 1,183 | 1,197 | 1,173 | 1,192 | +7 | +0.6% | 407,000 |
| 2022/10/07 | 1,183 | 1,195 | 1,176 | 1,185 | -13 | -1.1% | 440,300 |
| 2022/10/06 | 1,196 | 1,215 | 1,193 | 1,198 | ±0 | ±0% | 521,200 |
| 2022/10/05 | 1,217 | 1,230 | 1,188 | 1,198 | -17 | -1.4% | 672,600 |
| 2022/10/04 | 1,177 | 1,230 | 1,174 | 1,215 | +61 | +5.3% | 1,001,300 |
| 2022/10/03 | 1,127 | 1,162 | 1,112 | 1,154 | +22 | +1.9% | 1,000,600 |
| 2022/09/30 | 1,170 | 1,170 | 1,108 | 1,132 | -36 | -3.1% | 1,177,100 |
| 2022/09/29 | 1,163 | 1,201 | 1,162 | 1,168 | -29 | -2.4% | 1,049,200 |
| 2022/09/28 | 1,224 | 1,240 | 1,178 | 1,197 | -49 | -3.9% | 1,899,500 |
| 2022/09/27 | 1,270 | 1,273 | 1,237 | 1,246 | -33 | -2.6% | 1,021,700 |
| 2022/09/26 | 1,300 | 1,314 | 1,278 | 1,279 | -39 | -3% | 749,800 |
| 2022/09/22 | 1,288 | 1,318 | 1,273 | 1,318 | +11 | +0.8% | 653,500 |
| 2022/09/21 | 1,330 | 1,331 | 1,298 | 1,307 | -33 | -2.5% | 724,700 |
| 2022/09/20 | 1,335 | 1,360 | 1,327 | 1,340 | +17 | +1.3% | 651,400 |
| 2022/09/16 | 1,316 | 1,339 | 1,310 | 1,323 | +4 | +0.3% | 703,300 |
| 2022/09/15 | 1,316 | 1,324 | 1,297 | 1,319 | +7 | +0.5% | 488,700 |
| 2022/09/14 | 1,299 | 1,333 | 1,294 | 1,312 | -17 | -1.3% | 536,100 |
| 2022/09/13 | 1,345 | 1,348 | 1,314 | 1,329 | -13 | -1% | 579,200 |
| 2022/09/12 | 1,330 | 1,348 | 1,328 | 1,342 | +21 | +1.6% | 591,600 |
| 2022/09/09 | 1,303 | 1,330 | 1,299 | 1,321 | +25 | +1.9% | 669,100 |
| 2022/09/08 | 1,292 | 1,302 | 1,285 | 1,296 | +16 | +1.3% | 491,100 |
| 2022/09/07 | 1,278 | 1,288 | 1,261 | 1,280 | ±0 | ±0% | 583,000 |
| 2022/09/06 | 1,285 | 1,288 | 1,267 | 1,280 | -10 | -0.8% | 467,000 |
| 2022/09/05 | 1,290 | 1,313 | 1,259 | 1,290 | -1 | -0.1% | 898,000 |
| 2022/09/02 | 1,299 | 1,317 | 1,265 | 1,291 | +52 | +4.2% | 1,653,800 |
651～
700
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 | 3.62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
