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 |
|---|---|---|---|---|---|---|---|
| 2018/09/05 | 1,174 | 1,179 | 1,162 | 1,164 | -10 | -0.9% | 451,900 |
| 2018/09/04 | 1,187 | 1,191 | 1,167 | 1,174 | +1 | +0.1% | 601,900 |
| 2018/09/03 | 1,218 | 1,219 | 1,171 | 1,173 | -50 | -4.1% | 943,800 |
| 2018/08/31 | 1,235 | 1,238 | 1,223 | 1,223 | -11 | -0.9% | 613,100 |
| 2018/08/30 | 1,228 | 1,240 | 1,222 | 1,234 | +17 | +1.4% | 475,500 |
| 2018/08/29 | 1,212 | 1,228 | 1,212 | 1,217 | +7 | +0.6% | 371,500 |
| 2018/08/28 | 1,230 | 1,232 | 1,206 | 1,210 | -11 | -0.9% | 478,600 |
| 2018/08/27 | 1,213 | 1,223 | 1,210 | 1,221 | +15 | +1.2% | 501,400 |
| 2018/08/24 | 1,197 | 1,210 | 1,188 | 1,206 | +13 | +1.1% | 397,300 |
| 2018/08/23 | 1,189 | 1,196 | 1,181 | 1,193 | +5 | +0.4% | 303,900 |
| 2018/08/22 | 1,180 | 1,190 | 1,171 | 1,188 | +16 | +1.4% | 339,000 |
| 2018/08/21 | 1,159 | 1,183 | 1,156 | 1,172 | +13 | +1.1% | 397,100 |
| 2018/08/20 | 1,167 | 1,172 | 1,155 | 1,159 | -2 | -0.2% | 306,800 |
| 2018/08/17 | 1,152 | 1,162 | 1,141 | 1,161 | +23 | +2% | 457,000 |
| 2018/08/16 | 1,129 | 1,149 | 1,122 | 1,138 | -3 | -0.3% | 397,500 |
| 2018/08/15 | 1,152 | 1,165 | 1,128 | 1,141 | -11 | -1% | 614,800 |
| 2018/08/14 | 1,135 | 1,158 | 1,131 | 1,152 | +28 | +2.5% | 639,800 |
| 2018/08/13 | 1,131 | 1,148 | 1,120 | 1,124 | -12 | -1.1% | 682,500 |
| 2018/08/10 | 1,132 | 1,148 | 1,125 | 1,136 | +4 | +0.4% | 567,000 |
| 2018/08/09 | 1,150 | 1,153 | 1,132 | 1,132 | -13 | -1.1% | 514,100 |
| 2018/08/08 | 1,129 | 1,154 | 1,119 | 1,145 | +15 | +1.3% | 651,400 |
| 2018/08/07 | 1,141 | 1,147 | 1,117 | 1,130 | -20 | -1.7% | 969,000 |
| 2018/08/06 | 1,170 | 1,171 | 1,141 | 1,150 | -18 | -1.5% | 926,000 |
| 2018/08/03 | 1,190 | 1,201 | 1,161 | 1,168 | -2 | -0.2% | 1,581,300 |
| 2018/08/02 | 1,139 | 1,174 | 1,133 | 1,170 | +39 | +3.4% | 2,024,400 |
| 2018/08/01 | 1,234 | 1,239 | 1,119 | 1,131 | -223 | -16.5% | 4,611,200 |
| 2018/07/31 | 1,350 | 1,357 | 1,328 | 1,354 | +16 | +1.2% | 925,400 |
| 2018/07/30 | 1,351 | 1,351 | 1,325 | 1,338 | -18 | -1.3% | 757,600 |
| 2018/07/27 | 1,357 | 1,367 | 1,346 | 1,356 | +15 | +1.1% | 632,100 |
| 2018/07/26 | 1,344 | 1,346 | 1,333 | 1,341 | +14 | +1.1% | 379,300 |
| 2018/07/25 | 1,331 | 1,331 | 1,319 | 1,327 | +5 | +0.4% | 384,900 |
| 2018/07/24 | 1,312 | 1,325 | 1,302 | 1,322 | +21 | +1.6% | 443,400 |
| 2018/07/23 | 1,286 | 1,302 | 1,279 | 1,301 | +25 | +2% | 578,200 |
| 2018/07/20 | 1,294 | 1,300 | 1,269 | 1,276 | -20 | -1.5% | 730,800 |
| 2018/07/19 | 1,322 | 1,322 | 1,292 | 1,296 | -19 | -1.4% | 612,500 |
| 2018/07/18 | 1,332 | 1,340 | 1,308 | 1,315 | ±0 | ±0% | 478,400 |
| 2018/07/17 | 1,309 | 1,327 | 1,301 | 1,315 | +14 | +1.1% | 318,200 |
| 2018/07/13 | 1,293 | 1,305 | 1,286 | 1,301 | +15 | +1.2% | 365,400 |
| 2018/07/12 | 1,289 | 1,297 | 1,281 | 1,286 | -2 | -0.2% | 348,900 |
| 2018/07/11 | 1,304 | 1,305 | 1,278 | 1,288 | -24 | -1.8% | 526,800 |
| 2018/07/10 | 1,353 | 1,355 | 1,312 | 1,312 | -19 | -1.4% | 478,100 |
| 2018/07/09 | 1,316 | 1,343 | 1,305 | 1,331 | +30 | +2.3% | 474,100 |
| 2018/07/06 | 1,302 | 1,306 | 1,271 | 1,301 | -1 | -0.1% | 757,900 |
| 2018/07/05 | 1,332 | 1,334 | 1,293 | 1,302 | -40 | -3% | 721,800 |
| 2018/07/04 | 1,330 | 1,346 | 1,317 | 1,342 | +22 | +1.7% | 558,000 |
| 2018/07/03 | 1,369 | 1,375 | 1,309 | 1,320 | -30 | -2.2% | 955,800 |
| 2018/07/02 | 1,400 | 1,407 | 1,350 | 1,350 | -79 | -5.5% | 1,280,300 |
| 2018/06/29 | 1,453 | 1,456 | 1,428 | 1,429 | -21 | -1.4% | 566,400 |
| 2018/06/28 | 1,470 | 1,477 | 1,441 | 1,450 | -37 | -2.5% | 642,300 |
| 2018/06/27 | 1,486 | 1,500 | 1,474 | 1,487 | +2 | +0.1% | 371,600 |
1701～
1750
件表示中 / 3663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 |
| マネックスＧ | 85,300円 | -7.2% | - | 3.56% | 16.89倍 | 1.73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 |
| 松井証 | 77,500円 | +21.4% | +19.0% | 5.16% | 15.84倍 | 2.61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 |
| 岡 三 | 67,200円 | -8.5% | -23.0% | 4.46% | 15.81倍 | 0.65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 |
| 東海東京 | 58,400円 | +11.1% | +27.0% | 6.85% | 14.66倍 | 0.81倍 |
|
中京地区地盤。対面営業主体の準大手証券。有力地銀との提携戦略推進。富裕層向け営業に注力 |
市場注目の銘柄
チャート関連のコラム
