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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 1,230 | 1,235 | 1,218 | 1,220 | -8 | -0.7% | 677,500 |
| 2018/11/15 | 1,213 | 1,240 | 1,212 | 1,228 | -8 | -0.6% | 810,700 |
| 2018/11/14 | 1,275 | 1,283 | 1,232 | 1,236 | -28 | -2.2% | 798,900 |
| 2018/11/13 | 1,265 | 1,272 | 1,245 | 1,264 | -25 | -1.9% | 655,900 |
| 2018/11/12 | 1,282 | 1,295 | 1,277 | 1,289 | -4 | -0.3% | 442,100 |
| 2018/11/09 | 1,294 | 1,299 | 1,276 | 1,293 | +1 | +0.1% | 640,900 |
| 2018/11/08 | 1,280 | 1,304 | 1,274 | 1,292 | +22 | +1.7% | 792,900 |
| 2018/11/07 | 1,225 | 1,277 | 1,211 | 1,270 | +32 | +2.6% | 1,097,600 |
| 2018/11/06 | 1,239 | 1,260 | 1,227 | 1,238 | +2 | +0.2% | 1,006,700 |
| 2018/11/05 | 1,197 | 1,246 | 1,186 | 1,236 | +17 | +1.4% | 1,290,800 |
| 2018/11/02 | 1,222 | 1,233 | 1,211 | 1,219 | -2 | -0.2% | 1,711,600 |
| 2018/11/01 | 1,213 | 1,247 | 1,181 | 1,221 | +118 | +10.7% | 3,509,700 |
| 2018/10/31 | 1,099 | 1,110 | 1,093 | 1,103 | +16 | +1.5% | 651,800 |
| 2018/10/30 | 993 | 1,092 | 990 | 1,087 | +93 | +9.4% | 1,298,200 |
| 2018/10/29 | 1,004 | 1,023 | 986 | 994 | -21 | -2.1% | 1,363,100 |
| 2018/10/26 | 1,020 | 1,064 | 1,013 | 1,015 | +14 | +1.4% | 1,245,300 |
| 2018/10/25 | 1,008 | 1,035 | 999 | 1,001 | -40 | -3.8% | 994,800 |
| 2018/10/24 | 1,059 | 1,061 | 1,026 | 1,041 | -16 | -1.5% | 594,000 |
| 2018/10/23 | 1,090 | 1,098 | 1,055 | 1,057 | -56 | -5% | 536,800 |
| 2018/10/22 | 1,103 | 1,120 | 1,088 | 1,113 | -3 | -0.3% | 442,600 |
| 2018/10/19 | 1,102 | 1,116 | 1,097 | 1,116 | +4 | +0.4% | 526,200 |
| 2018/10/18 | 1,085 | 1,119 | 1,079 | 1,112 | +37 | +3.4% | 755,900 |
| 2018/10/17 | 1,058 | 1,075 | 1,054 | 1,075 | +35 | +3.4% | 405,400 |
| 2018/10/16 | 1,032 | 1,043 | 1,029 | 1,040 | +13 | +1.3% | 411,300 |
| 2018/10/15 | 1,046 | 1,047 | 1,027 | 1,027 | -19 | -1.8% | 320,800 |
| 2018/10/12 | 1,030 | 1,049 | 1,009 | 1,046 | +6 | +0.6% | 873,400 |
| 2018/10/11 | 1,058 | 1,067 | 1,032 | 1,040 | -62 | -5.6% | 1,338,800 |
| 2018/10/10 | 1,096 | 1,113 | 1,094 | 1,102 | +11 | +1% | 424,200 |
| 2018/10/09 | 1,090 | 1,097 | 1,086 | 1,091 | -5 | -0.5% | 640,200 |
| 2018/10/05 | 1,091 | 1,104 | 1,080 | 1,096 | -13 | -1.2% | 588,200 |
| 2018/10/04 | 1,110 | 1,122 | 1,106 | 1,109 | +7 | +0.6% | 546,500 |
| 2018/10/03 | 1,110 | 1,129 | 1,102 | 1,102 | -2 | -0.2% | 708,700 |
| 2018/10/02 | 1,127 | 1,130 | 1,103 | 1,104 | -24 | -2.1% | 722,200 |
| 2018/10/01 | 1,103 | 1,134 | 1,102 | 1,128 | +40 | +3.7% | 773,400 |
| 2018/09/28 | 1,089 | 1,104 | 1,080 | 1,088 | +12 | +1.1% | 641,200 |
| 2018/09/27 | 1,125 | 1,125 | 1,075 | 1,076 | -59 | -5.2% | 1,220,400 |
| 2018/09/26 | 1,143 | 1,147 | 1,126 | 1,135 | -60 | -5% | 1,330,500 |
| 2018/09/25 | 1,194 | 1,198 | 1,185 | 1,195 | +1 | +0.1% | 2,129,500 |
| 2018/09/21 | 1,171 | 1,207 | 1,171 | 1,194 | +26 | +2.2% | 1,032,100 |
| 2018/09/20 | 1,180 | 1,181 | 1,160 | 1,168 | -12 | -1% | 730,700 |
| 2018/09/19 | 1,175 | 1,191 | 1,166 | 1,180 | +18 | +1.5% | 1,059,700 |
| 2018/09/18 | 1,123 | 1,164 | 1,121 | 1,162 | +62 | +5.6% | 1,119,000 |
| 2018/09/14 | 1,046 | 1,102 | 1,042 | 1,100 | +42 | +4% | 1,122,600 |
| 2018/09/13 | 1,070 | 1,070 | 1,046 | 1,058 | -21 | -1.9% | 956,000 |
| 2018/09/12 | 1,110 | 1,115 | 1,074 | 1,079 | -35 | -3.1% | 1,050,800 |
| 2018/09/11 | 1,124 | 1,124 | 1,094 | 1,114 | -20 | -1.8% | 1,271,400 |
| 2018/09/10 | 1,138 | 1,144 | 1,132 | 1,134 | -7 | -0.6% | 410,500 |
| 2018/09/07 | 1,145 | 1,145 | 1,121 | 1,141 | -6 | -0.5% | 670,000 |
| 2018/09/06 | 1,155 | 1,156 | 1,143 | 1,147 | -17 | -1.5% | 578,800 |
| 2018/09/05 | 1,174 | 1,179 | 1,162 | 1,164 | -10 | -0.9% | 451,900 |
1651～
1700
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
