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 |
|---|---|---|---|---|---|---|---|
| 2015/08/17 | 970 | 1,016 | 968 | 1,014 | +48 | +5% | 2,151,300 |
| 2015/08/14 | 964 | 976 | 953 | 966 | -5 | -0.5% | 638,700 |
| 2015/08/13 | 951 | 973 | 946 | 971 | +15 | +1.6% | 1,219,400 |
| 2015/08/12 | 980 | 983 | 951 | 956 | -34 | -3.4% | 1,454,700 |
| 2015/08/11 | 998 | 1,004 | 983 | 990 | -7 | -0.7% | 790,500 |
| 2015/08/10 | 992 | 998 | 978 | 997 | +12 | +1.2% | 1,087,400 |
| 2015/08/07 | 1,005 | 1,008 | 978 | 985 | -28 | -2.8% | 1,440,900 |
| 2015/08/06 | 1,010 | 1,020 | 995 | 1,013 | +12 | +1.2% | 1,684,100 |
| 2015/08/05 | 1,012 | 1,013 | 992 | 1,001 | -11 | -1.1% | 1,694,000 |
| 2015/08/04 | 983 | 1,016 | 974 | 1,012 | +36 | +3.7% | 2,323,000 |
| 2015/08/03 | 963 | 982 | 956 | 976 | +4 | +0.4% | 1,291,900 |
| 2015/07/31 | 1,024 | 1,029 | 961 | 972 | -37 | -3.7% | 3,539,600 |
| 2015/07/30 | 990 | 1,009 | 981 | 1,009 | +27 | +2.7% | 1,767,200 |
| 2015/07/29 | 966 | 982 | 960 | 982 | +18 | +1.9% | 904,600 |
| 2015/07/28 | 941 | 976 | 929 | 964 | +2 | +0.2% | 1,465,600 |
| 2015/07/27 | 981 | 986 | 956 | 962 | -27 | -2.7% | 1,240,500 |
| 2015/07/24 | 988 | 998 | 980 | 989 | -4 | -0.4% | 736,600 |
| 2015/07/23 | 992 | 996 | 972 | 993 | +12 | +1.2% | 896,300 |
| 2015/07/22 | 982 | 990 | 974 | 981 | -16 | -1.6% | 923,900 |
| 2015/07/21 | 1,005 | 1,014 | 988 | 997 | ±0 | ±0% | 1,368,100 |
| 2015/07/17 | 995 | 1,014 | 987 | 997 | +10 | +1% | 1,877,000 |
| 2015/07/16 | 962 | 990 | 961 | 987 | +25 | +2.6% | 1,509,800 |
| 2015/07/15 | 949 | 965 | 936 | 962 | +17 | +1.8% | 1,310,900 |
| 2015/07/14 | 940 | 950 | 936 | 945 | +20 | +2.2% | 1,277,600 |
| 2015/07/13 | 898 | 930 | 891 | 925 | +35 | +3.9% | 1,517,300 |
| 2015/07/10 | 923 | 925 | 883 | 890 | -25 | -2.7% | 1,859,600 |
| 2015/07/09 | 881 | 918 | 823 | 915 | +2 | +0.2% | 4,068,500 |
| 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 |
2451～
2500
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% | 16.88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
