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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 1,065 | 1,065 | 1,041 | 1,048 | -9 | -0.9% | 532,700 |
| 2019/02/04 | 1,038 | 1,060 | 1,016 | 1,057 | -10 | -0.9% | 1,284,900 |
| 2019/02/01 | 1,072 | 1,131 | 1,056 | 1,067 | -124 | -10.4% | 2,532,900 |
| 2019/01/31 | 1,173 | 1,204 | 1,164 | 1,191 | +40 | +3.5% | 606,100 |
| 2019/01/30 | 1,186 | 1,186 | 1,151 | 1,151 | -36 | -3% | 554,200 |
| 2019/01/29 | 1,156 | 1,187 | 1,145 | 1,187 | +37 | +3.2% | 450,100 |
| 2019/01/28 | 1,169 | 1,173 | 1,148 | 1,150 | -6 | -0.5% | 261,600 |
| 2019/01/25 | 1,156 | 1,167 | 1,144 | 1,156 | -10 | -0.9% | 349,300 |
| 2019/01/24 | 1,160 | 1,169 | 1,152 | 1,166 | +2 | +0.2% | 229,800 |
| 2019/01/23 | 1,167 | 1,183 | 1,159 | 1,164 | -3 | -0.3% | 296,700 |
| 2019/01/22 | 1,172 | 1,181 | 1,144 | 1,167 | -11 | -0.9% | 340,100 |
| 2019/01/21 | 1,206 | 1,211 | 1,173 | 1,178 | -43 | -3.5% | 562,400 |
| 2019/01/18 | 1,186 | 1,222 | 1,169 | 1,221 | +38 | +3.2% | 599,200 |
| 2019/01/17 | 1,165 | 1,183 | 1,161 | 1,183 | +45 | +4% | 383,500 |
| 2019/01/16 | 1,151 | 1,162 | 1,132 | 1,138 | -16 | -1.4% | 234,600 |
| 2019/01/15 | 1,146 | 1,162 | 1,140 | 1,154 | +14 | +1.2% | 214,400 |
| 2019/01/11 | 1,170 | 1,176 | 1,137 | 1,140 | -10 | -0.9% | 230,700 |
| 2019/01/10 | 1,140 | 1,156 | 1,112 | 1,150 | +2 | +0.2% | 452,500 |
| 2019/01/09 | 1,179 | 1,179 | 1,146 | 1,148 | -34 | -2.9% | 445,700 |
| 2019/01/08 | 1,163 | 1,188 | 1,163 | 1,182 | +31 | +2.7% | 375,300 |
| 2019/01/07 | 1,146 | 1,159 | 1,137 | 1,151 | +45 | +4.1% | 455,800 |
| 2019/01/04 | 1,096 | 1,113 | 1,083 | 1,106 | -16 | -1.4% | 464,500 |
| 2018/12/28 | 1,122 | 1,139 | 1,109 | 1,122 | +6 | +0.5% | 456,500 |
| 2018/12/27 | 1,116 | 1,123 | 1,087 | 1,116 | +60 | +5.7% | 492,800 |
| 2018/12/26 | 1,047 | 1,075 | 1,041 | 1,056 | +49 | +4.9% | 612,300 |
| 2018/12/25 | 1,014 | 1,040 | 1,004 | 1,007 | -67 | -6.2% | 885,800 |
| 2018/12/21 | 1,083 | 1,086 | 1,053 | 1,074 | -13 | -1.2% | 703,200 |
| 2018/12/20 | 1,086 | 1,123 | 1,079 | 1,087 | -17 | -1.5% | 578,500 |
| 2018/12/19 | 1,078 | 1,104 | 1,055 | 1,104 | +32 | +3% | 532,500 |
| 2018/12/18 | 1,127 | 1,129 | 1,070 | 1,072 | -81 | -7% | 653,600 |
| 2018/12/17 | 1,141 | 1,153 | 1,119 | 1,153 | +4 | +0.3% | 612,800 |
| 2018/12/14 | 1,156 | 1,164 | 1,137 | 1,149 | -13 | -1.1% | 471,200 |
| 2018/12/13 | 1,175 | 1,187 | 1,146 | 1,162 | +17 | +1.5% | 478,900 |
| 2018/12/12 | 1,131 | 1,157 | 1,127 | 1,145 | +38 | +3.4% | 450,500 |
| 2018/12/11 | 1,120 | 1,124 | 1,098 | 1,107 | -13 | -1.2% | 414,500 |
| 2018/12/10 | 1,159 | 1,159 | 1,120 | 1,120 | -40 | -3.4% | 353,400 |
| 2018/12/07 | 1,169 | 1,173 | 1,152 | 1,160 | -6 | -0.5% | 368,000 |
| 2018/12/06 | 1,180 | 1,203 | 1,156 | 1,166 | -18 | -1.5% | 372,100 |
| 2018/12/05 | 1,151 | 1,192 | 1,150 | 1,184 | +5 | +0.4% | 449,300 |
| 2018/12/04 | 1,200 | 1,208 | 1,175 | 1,179 | -30 | -2.5% | 581,700 |
| 2018/12/03 | 1,227 | 1,233 | 1,190 | 1,209 | -21 | -1.7% | 653,700 |
| 2018/11/30 | 1,255 | 1,255 | 1,216 | 1,230 | -25 | -2% | 672,200 |
| 2018/11/29 | 1,270 | 1,280 | 1,255 | 1,255 | -5 | -0.4% | 442,800 |
| 2018/11/28 | 1,264 | 1,269 | 1,253 | 1,260 | -9 | -0.7% | 302,700 |
| 2018/11/27 | 1,263 | 1,271 | 1,245 | 1,269 | +20 | +1.6% | 384,100 |
| 2018/11/26 | 1,237 | 1,270 | 1,232 | 1,249 | -4 | -0.3% | 369,900 |
| 2018/11/22 | 1,226 | 1,255 | 1,223 | 1,253 | +31 | +2.5% | 493,100 |
| 2018/11/21 | 1,223 | 1,246 | 1,216 | 1,222 | -28 | -2.2% | 389,500 |
| 2018/11/20 | 1,227 | 1,259 | 1,227 | 1,250 | +7 | +0.6% | 474,900 |
| 2018/11/19 | 1,227 | 1,267 | 1,227 | 1,243 | +23 | +1.9% | 546,300 |
1601～
1650
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
