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 |
|---|---|---|---|---|---|---|---|
| 2011/08/16 | 77.8 | 80.4 | 77.4 | 77.8 | +0.1 | +0.1% | 143,100 |
| 2011/08/15 | 74.1 | 77.7 | 73.9 | 77.7 | +3.3 | +4.4% | 248,400 |
| 2011/08/12 | 75.1 | 76.1 | 73 | 74.4 | -1.1 | -1.5% | 305,100 |
| 2011/08/11 | 69.4 | 75.6 | 68.9 | 75.5 | +1.6 | +2.2% | 599,400 |
| 2011/08/10 | 73.3 | 76.1 | 72.6 | 73.9 | +3.5 | +5% | 558,900 |
| 2011/08/09 | 67.8 | 71.9 | 65.6 | 70.4 | -2.6 | -3.6% | 1,479,600 |
| 2011/08/08 | 76.7 | 76.7 | 70.6 | 73 | -4.4 | -5.7% | 699,300 |
| 2011/08/05 | 74.8 | 79.6 | 74.3 | 77.4 | -4.6 | -5.6% | 666,900 |
| 2011/08/04 | 82.8 | 83.9 | 81.7 | 82 | -0.5 | -0.6% | 434,700 |
| 2011/08/03 | 83.6 | 84.4 | 82 | 82.5 | -4.4 | -5.1% | 596,700 |
| 2011/08/02 | 88.6 | 89.3 | 85.2 | 86.9 | -1.1 | -1.3% | 801,900 |
| 2011/08/01 | 85.1 | 89.7 | 84.6 | 88 | +4.6 | +5.5% | 618,300 |
| 2011/07/29 | 84.5 | 87 | 83.4 | 83.4 | -1 | -1.2% | 834,300 |
| 2011/07/28 | 88.1 | 88.1 | 84 | 84.4 | -6.3 | -6.9% | 2,006,100 |
| 2011/07/27 | 93.3 | 93.4 | 90.3 | 90.7 | -3.4 | -3.6% | 1,539,000 |
| 2011/07/26 | 111.1 | 111.1 | 92.7 | 94.1 | -17.8 | -15.9% | 5,270,400 |
| 2011/07/25 | 104.7 | 113.5 | 102.4 | 111.9 | +5.4 | +5.1% | 2,799,900 |
| 2011/07/22 | 98 | 107.9 | 97.3 | 106.5 | +8.9 | +9.1% | 2,656,800 |
| 2011/07/21 | 98.1 | 99.1 | 95.9 | 97.6 | -2 | -2% | 634,500 |
| 2011/07/20 | 95.2 | 100.7 | 95.2 | 99.6 | +5.3 | +5.6% | 1,009,800 |
| 2011/07/19 | 95 | 95.3 | 93.3 | 94.3 | -2.4 | -2.5% | 372,600 |
| 2011/07/15 | 98.9 | 98.9 | 95.6 | 96.7 | -1.6 | -1.6% | 318,600 |
| 2011/07/14 | 98.9 | 100.7 | 96.4 | 98.3 | -0.6 | -0.6% | 866,700 |
| 2011/07/13 | 91.5 | 98.9 | 91.5 | 98.9 | +7.2 | +7.9% | 985,500 |
| 2011/07/12 | 92.1 | 92.6 | 90.7 | 91.7 | -1.2 | -1.3% | 467,100 |
| 2011/07/11 | 91.5 | 93 | 90.8 | 92.9 | -0.1 | -0.1% | 610,200 |
| 2011/07/08 | 93.9 | 95.4 | 93 | 93 | -0.7 | -0.7% | 407,700 |
| 2011/07/07 | 93.4 | 94.8 | 91.5 | 93.7 | +0.3 | +0.3% | 394,200 |
| 2011/07/06 | 93.1 | 94.2 | 92.6 | 93.4 | -1.3 | -1.4% | 353,700 |
| 2011/07/05 | 96.3 | 97.4 | 94 | 94.7 | -1.7 | -1.8% | 575,100 |
| 2011/07/04 | 98.1 | 98.3 | 95.6 | 96.4 | -0.3 | -0.3% | 699,300 |
| 2011/07/01 | 95.2 | 104.8 | 93.6 | 96.7 | +3.4 | +3.6% | 2,138,400 |
| 2011/06/30 | 92.6 | 95 | 92.1 | 93.3 | +1.6 | +1.7% | 521,100 |
| 2011/06/29 | 92 | 93.4 | 90.2 | 91.7 | -0.3 | -0.3% | 658,800 |
| 2011/06/28 | 96.7 | 99.3 | 91.1 | 92 | -5.8 | -5.9% | 1,965,600 |
| 2011/06/27 | 104.6 | 108.5 | 97.8 | 97.8 | -5.2 | -5% | 1,949,400 |
| 2011/06/24 | 97.6 | 103 | 96.9 | 103 | +6.7 | +7% | 1,860,300 |
| 2011/06/23 | 91.3 | 102.2 | 88.9 | 96.3 | +6.1 | +6.8% | 3,609,900 |
| 2011/06/22 | 86.7 | 90.2 | 85 | 90.2 | +3.9 | +4.5% | 612,900 |
| 2011/06/21 | 86.9 | 87.4 | 84.2 | 86.3 | -0.4 | -0.5% | 488,700 |
| 2011/06/20 | 83.9 | 87.4 | 83.8 | 86.7 | +3.4 | +4.1% | 540,000 |
| 2011/06/17 | 83.3 | 87 | 83.1 | 83.3 | -1.1 | -1.3% | 761,400 |
| 2011/06/16 | 88.5 | 88.5 | 83.7 | 84.4 | -4.9 | -5.5% | 1,093,500 |
| 2011/06/15 | 90.9 | 90.9 | 86.1 | 89.3 | -2.4 | -2.6% | 1,039,500 |
| 2011/06/14 | 91.8 | 96.4 | 91.5 | 91.7 | -1.8 | -1.9% | 972,000 |
| 2011/06/13 | 88.2 | 96.3 | 85.4 | 93.5 | +3.5 | +3.9% | 1,860,300 |
| 2011/06/10 | 91.4 | 92.4 | 88.9 | 90 | -3.2 | -3.4% | 1,031,400 |
| 2011/06/09 | 93.3 | 95 | 89.1 | 93.2 | +1.7 | +1.9% | 1,053,000 |
| 2011/06/08 | 97.4 | 97.4 | 91.1 | 91.5 | -6.6 | -6.7% | 1,649,700 |
| 2011/06/07 | 99.2 | 99.2 | 94.7 | 98.1 | -0.1 | -0.1% | 1,269,000 |
3401～
3450
件表示中 / 3630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 | 236,300円 | +14.6% | +9.7% | 5.52% | 9.00倍 | 3.57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 | 100,100円 | -6.7% | -7.1% | 4.40% | 9.61倍 | 0.85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 | 519,600円 | -11.8% | -29.2% | 3.56% | 13.09倍 | 1.24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 |
| マネックスＧ | 74,000円 | -7.2% | - | 4.11% | 14.63倍 | 1.50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 | 70,000円 | +21.4% | +19.0% | 5.71% | 14.30倍 | 2.36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 |
市場注目の銘柄
チャート関連のコラム
