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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 961 | 961 | 938 | 942 | -19 | -2% | 554,100 |
| 2019/04/17 | 952 | 973 | 950 | 961 | +17 | +1.8% | 651,300 |
| 2019/04/16 | 939 | 951 | 934 | 944 | +1 | +0.1% | 449,500 |
| 2019/04/15 | 940 | 952 | 934 | 943 | +11 | +1.2% | 494,800 |
| 2019/04/12 | 943 | 956 | 932 | 932 | -11 | -1.2% | 639,500 |
| 2019/04/11 | 952 | 961 | 940 | 943 | -5 | -0.5% | 461,500 |
| 2019/04/10 | 954 | 954 | 945 | 948 | -14 | -1.5% | 424,900 |
| 2019/04/09 | 972 | 972 | 951 | 962 | -13 | -1.3% | 498,200 |
| 2019/04/08 | 970 | 975 | 961 | 975 | +15 | +1.6% | 615,600 |
| 2019/04/05 | 964 | 969 | 953 | 960 | +1 | +0.1% | 606,600 |
| 2019/04/04 | 959 | 965 | 946 | 959 | +4 | +0.4% | 697,100 |
| 2019/04/03 | 935 | 955 | 929 | 955 | +16 | +1.7% | 420,900 |
| 2019/04/02 | 943 | 951 | 930 | 939 | +5 | +0.5% | 511,900 |
| 2019/04/01 | 922 | 942 | 920 | 934 | +27 | +3% | 595,800 |
| 2019/03/29 | 907 | 916 | 900 | 907 | +7 | +0.8% | 494,600 |
| 2019/03/28 | 920 | 920 | 891 | 900 | -27 | -2.9% | 1,032,900 |
| 2019/03/27 | 928 | 934 | 912 | 927 | -9 | -1% | 708,600 |
| 2019/03/26 | 930 | 936 | 923 | 936 | +14 | +1.5% | 539,400 |
| 2019/03/25 | 946 | 948 | 914 | 922 | -39 | -4.1% | 1,020,800 |
| 2019/03/22 | 950 | 962 | 945 | 961 | +12 | +1.3% | 546,100 |
| 2019/03/20 | 953 | 960 | 944 | 949 | -7 | -0.7% | 501,300 |
| 2019/03/19 | 964 | 969 | 949 | 956 | -7 | -0.7% | 532,700 |
| 2019/03/18 | 946 | 973 | 942 | 963 | +29 | +3.1% | 614,000 |
| 2019/03/15 | 925 | 955 | 898 | 934 | +4 | +0.4% | 1,614,000 |
| 2019/03/14 | 980 | 985 | 929 | 930 | -42 | -4.3% | 1,680,200 |
| 2019/03/13 | 1,006 | 1,009 | 961 | 972 | -47 | -4.6% | 1,975,500 |
| 2019/03/12 | 1,021 | 1,027 | 1,009 | 1,019 | +6 | +0.6% | 687,300 |
| 2019/03/11 | 1,066 | 1,072 | 1,004 | 1,013 | -48 | -4.5% | 966,200 |
| 2019/03/08 | 1,093 | 1,098 | 1,055 | 1,061 | -50 | -4.5% | 1,084,900 |
| 2019/03/07 | 1,080 | 1,122 | 1,077 | 1,111 | +29 | +2.7% | 923,700 |
| 2019/03/06 | 1,081 | 1,089 | 1,075 | 1,082 | +4 | +0.4% | 331,800 |
| 2019/03/05 | 1,076 | 1,091 | 1,067 | 1,078 | -2 | -0.2% | 374,400 |
| 2019/03/04 | 1,075 | 1,085 | 1,073 | 1,080 | +9 | +0.8% | 312,800 |
| 2019/03/01 | 1,085 | 1,107 | 1,069 | 1,071 | -1 | -0.1% | 507,300 |
| 2019/02/28 | 1,055 | 1,078 | 1,048 | 1,072 | +29 | +2.8% | 669,200 |
| 2019/02/27 | 1,045 | 1,054 | 1,036 | 1,043 | +8 | +0.8% | 396,400 |
| 2019/02/26 | 1,040 | 1,047 | 1,031 | 1,035 | +4 | +0.4% | 376,300 |
| 2019/02/25 | 1,048 | 1,049 | 1,030 | 1,031 | +5 | +0.5% | 283,500 |
| 2019/02/22 | 1,030 | 1,035 | 1,022 | 1,026 | -9 | -0.9% | 380,000 |
| 2019/02/21 | 1,043 | 1,051 | 1,030 | 1,035 | -21 | -2% | 597,600 |
| 2019/02/20 | 1,057 | 1,058 | 1,035 | 1,056 | +4 | +0.4% | 399,400 |
| 2019/02/19 | 1,043 | 1,059 | 1,041 | 1,052 | +11 | +1.1% | 332,200 |
| 2019/02/18 | 1,015 | 1,043 | 1,015 | 1,041 | +36 | +3.6% | 352,300 |
| 2019/02/15 | 1,021 | 1,025 | 1,000 | 1,005 | -18 | -1.8% | 743,900 |
| 2019/02/14 | 1,028 | 1,033 | 1,019 | 1,023 | -7 | -0.7% | 432,200 |
| 2019/02/13 | 1,050 | 1,055 | 1,027 | 1,030 | +2 | +0.2% | 322,900 |
| 2019/02/12 | 1,025 | 1,034 | 1,018 | 1,028 | -1 | -0.1% | 417,000 |
| 2019/02/08 | 1,025 | 1,031 | 1,011 | 1,029 | -3 | -0.3% | 508,400 |
| 2019/02/07 | 1,034 | 1,038 | 1,007 | 1,032 | -8 | -0.8% | 606,600 |
| 2019/02/06 | 1,050 | 1,057 | 1,039 | 1,040 | -8 | -0.8% | 408,000 |
1551～
1600
件表示中 / 3662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 |
| 大和証Ｇ | 114,600円 | -6.7% | -7.1% | 3.84% | 10.97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 | 77,700円 | +21.4% | +19.0% | 5.15% | 15.88倍 | 2.62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 | 88,000円 | -7.2% | - | 3.45% | 17.42倍 | 1.78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 |
| 岡 三 | 66,600円 | -8.5% | -23.0% | 4.50% | 15.67倍 | 0.64倍 |
|
独立系準大手、２２年中核の対面証券にオンライン証券統合。傘下に投信運用会社、証券ジャパン |
市場注目の銘柄
チャート関連のコラム
