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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 1,210 | 1,223.3 | 1,161.7 | 1,190 | -26.7 | -2.2% | 3,317,700 |
| 2015/03/19 | 1,141.7 | 1,238.3 | 1,103.3 | 1,216.7 | +51.7 | +4.4% | 4,476,600 |
| 2015/03/18 | 1,176.7 | 1,213.3 | 1,158.3 | 1,165 | -21.7 | -1.8% | 2,785,800 |
| 2015/03/17 | 1,176.7 | 1,233.3 | 1,175 | 1,186.7 | +3.4 | +0.3% | 4,185,900 |
| 2015/03/16 | 1,226.7 | 1,256.7 | 1,173.3 | 1,183.3 | -75 | -6% | 4,649,400 |
| 2015/03/13 | 1,286.7 | 1,295 | 1,230 | 1,258.3 | -23.4 | -1.8% | 5,394,000 |
| 2015/03/12 | 1,226.7 | 1,283.3 | 1,215 | 1,281.7 | +51.7 | +4.2% | 5,783,100 |
| 2015/03/11 | 1,166.7 | 1,250 | 1,163.3 | 1,230 | +40 | +3.4% | 5,914,800 |
| 2015/03/10 | 1,193.3 | 1,205 | 1,135 | 1,190 | +105 | +9.7% | 14,167,200 |
| 2015/03/09 | 1,045 | 1,090 | 1,023.3 | 1,085 | +45 | +4.3% | 4,785,000 |
| 2015/03/06 | 926.7 | 1,043.3 | 921.3 | 1,040 | +117 | +12.7% | 7,050,300 |
| 2015/03/05 | 920.7 | 935 | 906 | 923 | +5 | +0.5% | 1,477,800 |
| 2015/03/04 | 895.3 | 936 | 893.7 | 918 | +11.7 | +1.3% | 1,862,400 |
| 2015/03/03 | 913.7 | 924.3 | 886.3 | 906.3 | -9 | -1% | 2,107,800 |
| 2015/03/02 | 938.3 | 950.7 | 911 | 915.3 | -22.7 | -2.4% | 2,893,800 |
| 2015/02/27 | 936.7 | 942.7 | 917.3 | 938 | +6 | +0.6% | 1,654,800 |
| 2015/02/26 | 921.3 | 938.7 | 901.7 | 932 | +6.3 | +0.7% | 2,215,800 |
| 2015/02/25 | 927.3 | 960 | 912.7 | 925.7 | +13.7 | +1.5% | 2,698,200 |
| 2015/02/24 | 948.3 | 955 | 908.3 | 912 | -43.7 | -4.6% | 3,785,100 |
| 2015/02/23 | 908 | 965 | 907.3 | 955.7 | +64.4 | +7.2% | 5,573,400 |
| 2015/02/20 | 879 | 899.7 | 851.3 | 891.3 | +0.6 | +0.1% | 3,392,400 |
| 2015/02/19 | 891.3 | 911 | 870 | 890.7 | +10.7 | +1.2% | 2,862,300 |
| 2015/02/18 | 936 | 939 | 878.3 | 880 | -54.3 | -5.8% | 4,784,700 |
| 2015/02/17 | 903 | 943.3 | 877.3 | 934.3 | +23 | +2.5% | 3,184,800 |
| 2015/02/16 | 929 | 965.7 | 899.3 | 911.3 | -4.7 | -0.5% | 5,407,200 |
| 2015/02/13 | 879.3 | 922 | 867.3 | 916 | +31.3 | +3.5% | 3,985,800 |
| 2015/02/12 | 831 | 892.3 | 831 | 884.7 | +55.4 | +6.7% | 4,264,800 |
| 2015/02/10 | 823 | 835.3 | 787.3 | 829.3 | +2 | +0.2% | 4,107,300 |
| 2015/02/09 | 783.3 | 850 | 765.3 | 827.3 | +51.3 | +6.6% | 6,462,600 |
| 2015/02/06 | 763.7 | 806 | 755.7 | 776 | +10.7 | +1.4% | 4,978,500 |
| 2015/02/05 | 726.7 | 775.7 | 725.7 | 765.3 | +49.3 | +6.9% | 5,811,000 |
| 2015/02/04 | 754 | 759 | 696 | 716 | -27.3 | -3.7% | 7,838,400 |
| 2015/02/03 | 793.3 | 831.7 | 706.7 | 743.3 | +50 | +7.2% | 13,828,500 |
| 2015/02/02 | 693.3 | 693.3 | 693.3 | 693.3 | +133.3 | +23.8% | 208,500 |
| 2015/01/30 | 554 | 567.7 | 550.7 | 560 | +18 | +3.3% | 1,352,100 |
| 2015/01/29 | 564.3 | 579.3 | 533.3 | 542 | -21.3 | -3.8% | 2,540,700 |
| 2015/01/28 | 563.7 | 572.3 | 551.7 | 563.3 | -6.7 | -1.2% | 1,220,700 |
| 2015/01/27 | 551.7 | 572.3 | 551.7 | 570 | +20.7 | +3.8% | 1,852,200 |
| 2015/01/26 | 535.7 | 549.7 | 533.7 | 549.3 | +11.6 | +2.2% | 1,152,600 |
| 2015/01/23 | 523.3 | 542.3 | 518.7 | 537.7 | +17.4 | +3.3% | 1,940,100 |
| 2015/01/22 | 514.3 | 523.3 | 511.7 | 520.3 | +6.6 | +1.3% | 965,100 |
| 2015/01/21 | 499.7 | 516.7 | 492 | 513.7 | +16 | +3.2% | 1,658,100 |
| 2015/01/20 | 463.3 | 501.3 | 458.3 | 497.7 | +39.7 | +8.7% | 1,739,100 |
| 2015/01/19 | 483.3 | 485 | 453.7 | 458 | -26 | -5.4% | 2,283,300 |
| 2015/01/16 | 470.7 | 484.3 | 463.3 | 484 | +4.7 | +1% | 2,234,400 |
| 2015/01/15 | 484.7 | 487.7 | 470.7 | 479.3 | -2 | -0.4% | 1,393,500 |
| 2015/01/14 | 485.3 | 488.7 | 478.3 | 481.3 | -11.4 | -2.3% | 574,200 |
| 2015/01/13 | 478.3 | 493.3 | 475.7 | 492.7 | +6.7 | +1.4% | 745,800 |
| 2015/01/09 | 486.7 | 490 | 476 | 486 | +5.3 | +1.1% | 1,052,700 |
| 2015/01/08 | 483.3 | 491 | 478 | 480.7 | +11.7 | +2.5% | 1,209,900 |
2551～
2600
件表示中 / 3662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 | 239,700円 | +14.6% | +9.7% | 5.44% | 9.12倍 | 3.62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 | 114,300円 | -6.7% | -7.1% | 3.85% | 10.94倍 | 0.97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 |
| 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 |
| マネックスＧ | 85,700円 | -7.2% | - | 3.55% | 16.97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 |
| 岡 三 | 67,100円 | -8.5% | -23.0% | 4.47% | 15.79倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
