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 |
|---|---|---|---|---|---|---|---|
| 2015/07/08 | 955 | 957 | 912 | 913 | -36 | -3.8% | 2,146,200 |
| 2015/07/07 | 963 | 973 | 947 | 949 | +3 | +0.3% | 1,040,700 |
| 2015/07/06 | 950 | 977 | 939 | 946 | -25 | -2.6% | 1,622,100 |
| 2015/07/03 | 984 | 988 | 956 | 971 | -21 | -2.1% | 1,774,100 |
| 2015/07/02 | 1,014 | 1,019 | 970 | 992 | -12 | -1.2% | 2,909,800 |
| 2015/07/01 | 933 | 1,010 | 933 | 1,004 | +73 | +7.8% | 4,184,800 |
| 2015/06/30 | 908 | 936 | 907 | 931 | +22 | +2.4% | 1,478,900 |
| 2015/06/29 | 908 | 930 | 905 | 909 | -40 | -4.2% | 2,125,700 |
| 2015/06/26 | 948 | 958 | 941 | 949 | +3 | +0.3% | 969,500 |
| 2015/06/25 | 971 | 973 | 944 | 946 | -15 | -1.6% | 1,369,800 |
| 2015/06/24 | 958 | 973 | 955 | 961 | +9 | +0.9% | 1,608,300 |
| 2015/06/23 | 959 | 966 | 944 | 952 | +2 | +0.2% | 1,391,800 |
| 2015/06/22 | 940 | 950 | 935 | 950 | +5 | +0.5% | 1,419,900 |
| 2015/06/19 | 941 | 952 | 935 | 945 | +10 | +1.1% | 1,662,400 |
| 2015/06/18 | 933 | 962 | 931 | 935 | -7 | -0.7% | 2,574,900 |
| 2015/06/17 | 1,010 | 1,020 | 938 | 942 | -54 | -5.4% | 5,930,100 |
| 2015/06/16 | 1,030 | 1,070 | 985 | 996 | +22 | +2.3% | 10,148,300 |
| 2015/06/15 | 978 | 981 | 948 | 974 | -1 | -0.1% | 1,731,200 |
| 2015/06/12 | 969 | 982 | 959 | 975 | +20 | +2.1% | 2,903,100 |
| 2015/06/11 | 918 | 960 | 918 | 955 | +41 | +4.5% | 2,437,800 |
| 2015/06/10 | 907 | 931 | 907 | 914 | +3 | +0.3% | 1,830,000 |
| 2015/06/09 | 938 | 939 | 909 | 911 | -35 | -3.7% | 2,139,800 |
| 2015/06/08 | 930 | 950 | 930 | 946 | +17 | +1.8% | 1,451,500 |
| 2015/06/05 | 918 | 939 | 901 | 929 | +1 | +0.1% | 2,823,000 |
| 2015/06/04 | 947 | 949 | 925 | 928 | -16 | -1.7% | 2,206,000 |
| 2015/06/03 | 954 | 962 | 938 | 944 | -23 | -2.4% | 2,115,600 |
| 2015/06/02 | 934 | 972 | 925 | 967 | +30 | +3.2% | 3,388,000 |
| 2015/06/01 | 946 | 963 | 923 | 937 | -4 | -0.4% | 3,004,000 |
| 2015/05/29 | 947 | 950 | 907 | 941 | -18 | -1.9% | 8,222,800 |
| 2015/05/28 | 999 | 1,001 | 950 | 959 | -20 | -2% | 5,632,600 |
| 2015/05/27 | 996 | 1,025 | 977 | 979 | -45 | -4.4% | 7,487,500 |
| 2015/05/26 | 1,121 | 1,135 | 941 | 1,024 | -149 | -12.7% | 18,670,200 |
| 2015/05/25 | 1,130 | 1,178 | 1,116 | 1,173 | +60 | +5.4% | 3,697,900 |
| 2015/05/22 | 1,114 | 1,130 | 1,075 | 1,113 | +8 | +0.7% | 2,560,700 |
| 2015/05/21 | 1,120 | 1,138 | 1,097 | 1,105 | -19 | -1.7% | 2,876,600 |
| 2015/05/20 | 1,072 | 1,127 | 1,069 | 1,124 | +60 | +5.6% | 4,651,800 |
| 2015/05/19 | 1,048 | 1,069 | 1,029 | 1,064 | +22 | +2.1% | 2,715,300 |
| 2015/05/18 | 1,066 | 1,096 | 1,021 | 1,042 | -28 | -2.6% | 4,216,400 |
| 2015/05/15 | 1,059 | 1,100 | 1,050 | 1,070 | +8 | +0.8% | 4,872,000 |
| 2015/05/14 | 1,020 | 1,078 | 1,020 | 1,062 | +57 | +5.7% | 6,267,300 |
| 2015/05/13 | 978 | 1,024 | 973 | 1,005 | +27 | +2.8% | 4,122,300 |
| 2015/05/12 | 951 | 981 | 950 | 978 | +25 | +2.6% | 2,585,900 |
| 2015/05/11 | 991 | 1,024 | 948 | 953 | -14 | -1.4% | 6,109,800 |
| 2015/05/08 | 950 | 979 | 925 | 967 | +34 | +3.6% | 7,056,800 |
| 2015/05/07 | 971 | 1,002 | 933 | 933 | -47 | -4.8% | 8,351,900 |
| 2015/05/01 | 1,098 | 1,149 | 959 | 980 | -267 | -21.4% | 14,518,700 |
| 2015/04/30 | 1,271 | 1,316 | 1,240 | 1,247 | -52 | -4% | 3,107,200 |
| 2015/04/28 | 1,245 | 1,305 | 1,216 | 1,299 | +42 | +3.3% | 3,579,600 |
| 2015/04/27 | 1,280 | 1,288 | 1,214 | 1,257 | -48 | -3.7% | 3,183,100 |
| 2015/04/24 | 1,330 | 1,359 | 1,294 | 1,305 | -40 | -3% | 2,107,700 |
2401～
2450
件表示中 / 3586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 | 226,600円 | +14.6% | +9.7% | 5.75% | 8.62倍 | 3.42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 | 92,500円 | -6.7% | -7.1% | 4.76% | 9.00倍 | 0.80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 |
| ＳＢＩ | 371,000円 | +0.8% | +0.3% | 4.31% | 12.77倍 | 0.90倍 |
|
国内外ベンチャー企業投資、ネット証券、保険、銀行など総合金融業を志向。証券口座数首位 |
| 松井証 | 72,400円 | - | - | - | - | 2.44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 | 70,500円 | +4.8% | +7.0% | 5.70% | 5.42倍 | 1.34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 |
市場注目の銘柄
チャート関連のコラム
