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 |
|---|---|---|---|---|---|---|---|
| 2018/04/12 | 1,344 | 1,344 | 1,322 | 1,330 | -16 | -1.2% | 421,300 |
| 2018/04/11 | 1,351 | 1,360 | 1,343 | 1,346 | ±0 | ±0% | 452,500 |
| 2018/04/10 | 1,351 | 1,353 | 1,333 | 1,346 | -16 | -1.2% | 542,300 |
| 2018/04/09 | 1,395 | 1,395 | 1,348 | 1,362 | -39 | -2.8% | 775,100 |
| 2018/04/06 | 1,388 | 1,408 | 1,382 | 1,401 | +22 | +1.6% | 726,400 |
| 2018/04/05 | 1,390 | 1,390 | 1,365 | 1,379 | -3 | -0.2% | 586,000 |
| 2018/04/04 | 1,369 | 1,385 | 1,362 | 1,382 | +20 | +1.5% | 497,500 |
| 2018/04/03 | 1,355 | 1,363 | 1,343 | 1,362 | -9 | -0.7% | 453,900 |
| 2018/04/02 | 1,377 | 1,383 | 1,359 | 1,371 | -8 | -0.6% | 368,800 |
| 2018/03/30 | 1,390 | 1,390 | 1,365 | 1,379 | +8 | +0.6% | 369,400 |
| 2018/03/29 | 1,375 | 1,387 | 1,355 | 1,371 | +18 | +1.3% | 560,900 |
| 2018/03/28 | 1,310 | 1,356 | 1,310 | 1,353 | +33 | +2.5% | 742,400 |
| 2018/03/27 | 1,322 | 1,333 | 1,307 | 1,320 | +14 | +1.1% | 649,000 |
| 2018/03/26 | 1,290 | 1,308 | 1,273 | 1,306 | +1 | +0.1% | 695,000 |
| 2018/03/23 | 1,322 | 1,333 | 1,298 | 1,305 | -56 | -4.1% | 733,800 |
| 2018/03/22 | 1,347 | 1,365 | 1,343 | 1,361 | +15 | +1.1% | 322,400 |
| 2018/03/20 | 1,316 | 1,356 | 1,316 | 1,346 | +20 | +1.5% | 439,100 |
| 2018/03/19 | 1,360 | 1,364 | 1,324 | 1,326 | -41 | -3% | 465,100 |
| 2018/03/16 | 1,365 | 1,372 | 1,357 | 1,367 | +4 | +0.3% | 389,200 |
| 2018/03/15 | 1,371 | 1,374 | 1,356 | 1,363 | -8 | -0.6% | 410,100 |
| 2018/03/14 | 1,373 | 1,381 | 1,361 | 1,371 | -9 | -0.7% | 376,900 |
| 2018/03/13 | 1,375 | 1,384 | 1,367 | 1,380 | -2 | -0.1% | 475,400 |
| 2018/03/12 | 1,353 | 1,387 | 1,352 | 1,382 | +43 | +3.2% | 539,900 |
| 2018/03/09 | 1,365 | 1,370 | 1,333 | 1,339 | -13 | -1% | 487,100 |
| 2018/03/08 | 1,360 | 1,362 | 1,343 | 1,352 | +7 | +0.5% | 414,500 |
| 2018/03/07 | 1,353 | 1,360 | 1,327 | 1,345 | -10 | -0.7% | 531,600 |
| 2018/03/06 | 1,360 | 1,387 | 1,352 | 1,355 | +28 | +2.1% | 620,800 |
| 2018/03/05 | 1,351 | 1,365 | 1,319 | 1,327 | -42 | -3.1% | 782,000 |
| 2018/03/02 | 1,382 | 1,384 | 1,359 | 1,369 | -49 | -3.5% | 968,300 |
| 2018/03/01 | 1,415 | 1,436 | 1,410 | 1,418 | +6 | +0.4% | 821,100 |
| 2018/02/28 | 1,414 | 1,438 | 1,411 | 1,412 | +3 | +0.2% | 878,800 |
| 2018/02/27 | 1,445 | 1,445 | 1,400 | 1,409 | -21 | -1.5% | 672,700 |
| 2018/02/26 | 1,449 | 1,457 | 1,430 | 1,430 | -2 | -0.1% | 483,300 |
| 2018/02/23 | 1,422 | 1,441 | 1,420 | 1,432 | +22 | +1.6% | 504,800 |
| 2018/02/22 | 1,410 | 1,428 | 1,406 | 1,410 | -9 | -0.6% | 657,300 |
| 2018/02/21 | 1,435 | 1,435 | 1,400 | 1,419 | -13 | -0.9% | 991,600 |
| 2018/02/20 | 1,415 | 1,442 | 1,398 | 1,432 | +25 | +1.8% | 688,300 |
| 2018/02/19 | 1,394 | 1,414 | 1,390 | 1,407 | +34 | +2.5% | 512,600 |
| 2018/02/16 | 1,351 | 1,382 | 1,344 | 1,373 | +29 | +2.2% | 583,200 |
| 2018/02/15 | 1,339 | 1,363 | 1,329 | 1,344 | +5 | +0.4% | 776,100 |
| 2018/02/14 | 1,382 | 1,397 | 1,328 | 1,339 | -18 | -1.3% | 969,400 |
| 2018/02/13 | 1,412 | 1,414 | 1,354 | 1,357 | -13 | -0.9% | 1,026,100 |
| 2018/02/09 | 1,360 | 1,378 | 1,337 | 1,370 | -50 | -3.5% | 1,128,300 |
| 2018/02/08 | 1,418 | 1,435 | 1,401 | 1,420 | +62 | +4.6% | 1,379,700 |
| 2018/02/07 | 1,436 | 1,437 | 1,356 | 1,358 | -3 | -0.2% | 1,191,200 |
| 2018/02/06 | 1,403 | 1,422 | 1,322 | 1,361 | -113 | -7.7% | 1,750,500 |
| 2018/02/05 | 1,483 | 1,506 | 1,463 | 1,474 | -53 | -3.5% | 1,316,100 |
| 2018/02/02 | 1,500 | 1,544 | 1,486 | 1,527 | +23 | +1.5% | 1,470,000 |
| 2018/02/01 | 1,511 | 1,570 | 1,459 | 1,504 | -156 | -9.4% | 4,476,500 |
| 2018/01/31 | 1,630 | 1,683 | 1,625 | 1,660 | +23 | +1.4% | 1,282,400 |
1801～
1850
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
