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 |
|---|---|---|---|---|---|---|---|
| 2022/10/17 | 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 |
| 2022/09/01 | 1,247 | 1,255 | 1,236 | 1,239 | -17 | -1.4% | 393,900 |
| 2022/08/31 | 1,235 | 1,262 | 1,235 | 1,256 | +13 | +1% | 531,000 |
| 2022/08/30 | 1,247 | 1,267 | 1,239 | 1,243 | -4 | -0.3% | 1,029,200 |
| 2022/08/29 | 1,229 | 1,255 | 1,227 | 1,247 | -12 | -1% | 522,500 |
| 2022/08/26 | 1,263 | 1,272 | 1,241 | 1,259 | -7 | -0.6% | 552,000 |
| 2022/08/25 | 1,247 | 1,277 | 1,245 | 1,266 | +27 | +2.2% | 591,300 |
| 2022/08/24 | 1,230 | 1,247 | 1,223 | 1,239 | -5 | -0.4% | 430,100 |
| 2022/08/23 | 1,228 | 1,252 | 1,218 | 1,244 | +11 | +0.9% | 558,400 |
| 2022/08/22 | 1,265 | 1,279 | 1,228 | 1,233 | -47 | -3.7% | 1,273,100 |
| 2022/08/19 | 1,235 | 1,290 | 1,228 | 1,280 | +48 | +3.9% | 1,609,000 |
| 2022/08/18 | 1,204 | 1,234 | 1,194 | 1,232 | +28 | +2.3% | 876,400 |
| 2022/08/17 | 1,201 | 1,215 | 1,192 | 1,204 | +9 | +0.8% | 642,100 |
| 2022/08/16 | 1,185 | 1,198 | 1,161 | 1,195 | +10 | +0.8% | 574,900 |
| 2022/08/15 | 1,199 | 1,202 | 1,175 | 1,185 | -14 | -1.2% | 898,800 |
| 2022/08/12 | 1,179 | 1,214 | 1,172 | 1,199 | +32 | +2.7% | 1,196,300 |
| 2022/08/10 | 1,161 | 1,175 | 1,157 | 1,167 | +6 | +0.5% | 560,500 |
| 2022/08/09 | 1,148 | 1,179 | 1,143 | 1,161 | +14 | +1.2% | 705,900 |
| 2022/08/08 | 1,124 | 1,157 | 1,106 | 1,147 | +12 | +1.1% | 980,900 |
| 2022/08/05 | 1,154 | 1,163 | 1,131 | 1,135 | -23 | -2% | 817,300 |
| 2022/08/04 | 1,163 | 1,164 | 1,149 | 1,158 | -5 | -0.4% | 828,000 |
| 2022/08/03 | 1,148 | 1,168 | 1,136 | 1,163 | +28 | +2.5% | 1,391,800 |
701～
750
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 | 240,300円 | +14.6% | +9.7% | 5.43% | 9.14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 | 672,700円 | -11.8% | -29.2% | 2.75% | 18.47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 | 115,200円 | -6.7% | -7.1% | 3.82% | 11.03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 | 78,300円 | -7.2% | - | 3.88% | 15.50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
該当銘柄がありません
チャート関連のコラム
