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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 1,136 | 1,147 | 1,104 | 1,135 | +8 | +0.7% | 1,463,600 |
| 2022/08/01 | 1,058 | 1,144 | 1,056 | 1,127 | +93 | +9% | 2,814,400 |
| 2022/07/29 | 1,050 | 1,080 | 992 | 1,034 | +22 | +2.2% | 2,862,400 |
| 2022/07/28 | 1,013 | 1,018 | 996 | 1,012 | -6 | -0.6% | 646,500 |
| 2022/07/27 | 1,024 | 1,028 | 1,005 | 1,018 | -15 | -1.5% | 734,300 |
| 2022/07/26 | 1,016 | 1,039 | 1,014 | 1,033 | +21 | +2.1% | 809,000 |
| 2022/07/25 | 990 | 1,017 | 989 | 1,012 | +9 | +0.9% | 675,800 |
| 2022/07/22 | 970 | 1,010 | 958 | 1,003 | +39 | +4% | 1,906,000 |
| 2022/07/21 | 948 | 964 | 940 | 964 | +20 | +2.1% | 664,700 |
| 2022/07/20 | 955 | 956 | 940 | 944 | +1 | +0.1% | 476,900 |
| 2022/07/19 | 921 | 945 | 919 | 943 | +24 | +2.6% | 566,500 |
| 2022/07/15 | 925 | 925 | 911 | 919 | -13 | -1.4% | 506,400 |
| 2022/07/14 | 918 | 935 | 910 | 932 | +9 | +1% | 507,400 |
| 2022/07/13 | 929 | 929 | 915 | 923 | ±0 | ±0% | 347,700 |
| 2022/07/12 | 926 | 930 | 911 | 923 | -10 | -1.1% | 419,900 |
| 2022/07/11 | 918 | 959 | 916 | 933 | +30 | +3.3% | 1,080,400 |
| 2022/07/08 | 910 | 921 | 902 | 903 | -5 | -0.6% | 657,800 |
| 2022/07/07 | 899 | 909 | 882 | 908 | +14 | +1.6% | 527,700 |
| 2022/07/06 | 897 | 899 | 890 | 894 | -7 | -0.8% | 337,500 |
| 2022/07/05 | 908 | 910 | 898 | 901 | -2 | -0.2% | 252,900 |
| 2022/07/04 | 898 | 906 | 891 | 903 | +12 | +1.3% | 311,100 |
| 2022/07/01 | 907 | 911 | 881 | 891 | -15 | -1.7% | 639,700 |
| 2022/06/30 | 935 | 937 | 903 | 906 | -29 | -3.1% | 591,800 |
| 2022/06/29 | 915 | 938 | 912 | 935 | +14 | +1.5% | 505,000 |
| 2022/06/28 | 910 | 921 | 903 | 921 | +12 | +1.3% | 360,500 |
| 2022/06/27 | 922 | 922 | 908 | 909 | +2 | +0.2% | 384,500 |
| 2022/06/24 | 906 | 907 | 895 | 907 | +1 | +0.1% | 541,700 |
| 2022/06/23 | 905 | 925 | 900 | 906 | -2 | -0.2% | 333,700 |
| 2022/06/22 | 911 | 915 | 893 | 908 | +9 | +1% | 490,200 |
| 2022/06/21 | 885 | 913 | 885 | 899 | +22 | +2.5% | 639,400 |
| 2022/06/20 | 900 | 904 | 870 | 877 | -15 | -1.7% | 623,900 |
| 2022/06/17 | 890 | 904 | 884 | 892 | -23 | -2.5% | 1,065,700 |
| 2022/06/16 | 921 | 926 | 910 | 915 | +5 | +0.5% | 480,800 |
| 2022/06/15 | 923 | 933 | 909 | 910 | -25 | -2.7% | 617,600 |
| 2022/06/14 | 907 | 938 | 907 | 935 | +13 | +1.4% | 649,600 |
| 2022/06/13 | 919 | 936 | 917 | 922 | -11 | -1.2% | 617,200 |
| 2022/06/10 | 934 | 943 | 927 | 933 | -5 | -0.5% | 464,400 |
| 2022/06/09 | 960 | 965 | 938 | 938 | -22 | -2.3% | 728,300 |
| 2022/06/08 | 933 | 960 | 922 | 960 | +29 | +3.1% | 785,000 |
| 2022/06/07 | 936 | 951 | 927 | 931 | -2 | -0.2% | 780,900 |
| 2022/06/06 | 928 | 935 | 918 | 933 | +1 | +0.1% | 536,400 |
| 2022/06/03 | 943 | 943 | 922 | 932 | -6 | -0.6% | 721,000 |
| 2022/06/02 | 942 | 949 | 933 | 938 | -6 | -0.6% | 813,600 |
| 2022/06/01 | 965 | 974 | 942 | 944 | -6 | -0.6% | 1,018,500 |
| 2022/05/31 | 978 | 987 | 947 | 950 | -23 | -2.4% | 1,277,700 |
| 2022/05/30 | 993 | 995 | 965 | 973 | -10 | -1% | 1,675,500 |
| 2022/05/27 | 978 | 1,007 | 951 | 983 | -1 | -0.1% | 3,836,900 |
| 2022/05/26 | 864 | 984 | 864 | 984 | +150 | +18% | 7,127,100 |
| 2022/05/25 | 845 | 845 | 822 | 834 | -17 | -2% | 701,800 |
| 2022/05/24 | 859 | 860 | 843 | 851 | -5 | -0.6% | 443,000 |
751～
800
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 | 240,700円 | +14.6% | +9.7% | 5.42% | 9.16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 | 676,300円 | -11.8% | -29.2% | 2.74% | 18.57倍 | 1.77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 | 78,100円 | +21.4% | +19.0% | 5.12% | 15.96倍 | 2.63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 | 78,900円 | -7.2% | - | 3.85% | 15.62倍 | 1.60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
