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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,758 | 2,808 | 2,753 | 2,760 | -2 | -0.1% | 205,000 |
| 2024/12/17 | 2,766 | 2,809 | 2,762 | 2,762 | -6 | -0.2% | 274,500 |
| 2024/12/16 | 2,795 | 2,818 | 2,762 | 2,768 | -21 | -0.8% | 234,000 |
| 2024/12/13 | 2,753 | 2,802 | 2,753 | 2,789 | -2 | -0.1% | 266,000 |
| 2024/12/12 | 2,830 | 2,845 | 2,791 | 2,791 | -4 | -0.1% | 262,700 |
| 2024/12/11 | 2,779 | 2,823 | 2,776 | 2,795 | +15 | +0.5% | 246,000 |
| 2024/12/10 | 2,821 | 2,849 | 2,763 | 2,780 | -56 | -2% | 435,700 |
| 2024/12/09 | 2,844 | 2,850 | 2,809 | 2,836 | +5 | +0.2% | 282,100 |
| 2024/12/06 | 2,903 | 2,913 | 2,831 | 2,831 | -80 | -2.7% | 460,600 |
| 2024/12/05 | 2,927 | 2,936 | 2,909 | 2,911 | -4 | -0.1% | 252,400 |
| 2024/12/04 | 2,950 | 2,957 | 2,914 | 2,915 | -46 | -1.6% | 266,900 |
| 2024/12/03 | 2,929 | 2,981 | 2,918 | 2,961 | +45 | +1.5% | 311,600 |
| 2024/12/02 | 2,952 | 2,968 | 2,908 | 2,916 | -28 | -1% | 256,400 |
| 2024/11/29 | 2,958 | 2,985 | 2,927 | 2,944 | -14 | -0.5% | 277,900 |
| 2024/11/28 | 2,895 | 2,960 | 2,894 | 2,958 | +52 | +1.8% | 292,400 |
| 2024/11/27 | 2,982 | 2,989 | 2,877 | 2,906 | -60 | -2% | 359,300 |
| 2024/11/26 | 2,988 | 3,010 | 2,948 | 2,966 | -22 | -0.7% | 213,300 |
| 2024/11/25 | 2,989 | 3,020 | 2,977 | 2,988 | +9 | +0.3% | 417,100 |
| 2024/11/22 | 2,980 | 3,020 | 2,945 | 2,979 | +7 | +0.2% | 527,600 |
| 2024/11/21 | 2,990 | 3,020 | 2,951 | 2,972 | -16 | -0.5% | 463,800 |
| 2024/11/20 | 3,010 | 3,060 | 2,952 | 2,988 | -32 | -1.1% | 406,900 |
| 2024/11/19 | 2,993 | 3,025 | 2,977 | 3,020 | +38 | +1.3% | 311,600 |
| 2024/11/18 | 3,000 | 3,040 | 2,957 | 2,982 | -43 | -1.4% | 439,500 |
| 2024/11/15 | 3,050 | 3,050 | 2,972 | 3,025 | +10 | +0.3% | 528,300 |
| 2024/11/14 | 2,930 | 3,065 | 2,912 | 3,015 | +88 | +3% | 702,700 |
| 2024/11/13 | 2,957 | 2,976 | 2,909 | 2,927 | -31 | -1% | 454,500 |
| 2024/11/12 | 2,950 | 2,998 | 2,941 | 2,958 | +19 | +0.6% | 606,500 |
| 2024/11/11 | 2,895 | 2,968 | 2,890 | 2,939 | +65 | +2.3% | 652,800 |
| 2024/11/08 | 2,818 | 2,889 | 2,811 | 2,874 | +10 | +0.3% | 586,600 |
| 2024/11/07 | 2,819 | 2,889 | 2,786 | 2,864 | +95 | +3.4% | 873,900 |
| 2024/11/06 | 2,750 | 2,795 | 2,720 | 2,769 | +39 | +1.4% | 677,300 |
| 2024/11/05 | 2,686 | 2,744 | 2,664 | 2,730 | +70 | +2.6% | 922,000 |
| 2024/11/01 | 2,525 | 2,774 | 2,515 | 2,660 | +285 | +12% | 2,915,100 |
| 2024/10/31 | 2,346 | 2,390 | 2,331 | 2,375 | +54 | +2.3% | 772,600 |
| 2024/10/30 | 2,347 | 2,350 | 2,319 | 2,321 | -31 | -1.3% | 564,600 |
| 2024/10/29 | 2,348 | 2,352 | 2,316 | 2,352 | +18 | +0.8% | 333,400 |
| 2024/10/28 | 2,248 | 2,340 | 2,238 | 2,334 | +79 | +3.5% | 431,900 |
| 2024/10/25 | 2,311 | 2,320 | 2,247 | 2,255 | -68 | -2.9% | 373,400 |
| 2024/10/24 | 2,341 | 2,347 | 2,306 | 2,323 | -42 | -1.8% | 415,600 |
| 2024/10/23 | 2,366 | 2,398 | 2,354 | 2,365 | -40 | -1.7% | 325,000 |
| 2024/10/22 | 2,456 | 2,457 | 2,382 | 2,405 | -67 | -2.7% | 436,100 |
| 2024/10/21 | 2,480 | 2,493 | 2,454 | 2,472 | +12 | +0.5% | 316,500 |
| 2024/10/18 | 2,475 | 2,482 | 2,454 | 2,460 | +2 | +0.1% | 194,300 |
| 2024/10/17 | 2,480 | 2,486 | 2,456 | 2,458 | -5 | -0.2% | 293,400 |
| 2024/10/16 | 2,420 | 2,518 | 2,411 | 2,463 | +17 | +0.7% | 450,000 |
| 2024/10/15 | 2,457 | 2,469 | 2,421 | 2,446 | +8 | +0.3% | 361,900 |
| 2024/10/11 | 2,358 | 2,466 | 2,358 | 2,438 | +90 | +3.8% | 726,400 |
| 2024/10/10 | 2,358 | 2,360 | 2,329 | 2,348 | -9 | -0.4% | 177,500 |
| 2024/10/09 | 2,365 | 2,368 | 2,330 | 2,357 | +17 | +0.7% | 246,800 |
| 2024/10/08 | 2,352 | 2,368 | 2,330 | 2,340 | -30 | -1.3% | 229,000 |
151～
200
件表示中 / 3646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 | 218,100円 | +14.6% | +9.7% | 5.98% | 8.30倍 | 3.30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 | 78,900円 | -7.2% | - | 3.85% | 15.62倍 | 1.60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 | 74,900円 | +21.4% | +19.0% | 5.34% | 15.30倍 | 2.53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 | 65,600円 | -8.5% | -23.0% | 4.57% | 15.43倍 | 0.63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 | 55,900円 | +11.1% | +27.0% | 7.16% | 14.03倍 | 0.77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
