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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,774 | 1,780 | 1,744 | 1,757 | -19 | -1.1% | 435,800 |
| 2024/02/07 | 1,759 | 1,791 | 1,751 | 1,776 | +20 | +1.1% | 353,400 |
| 2024/02/06 | 1,815 | 1,815 | 1,756 | 1,756 | -63 | -3.5% | 552,800 |
| 2024/02/05 | 1,791 | 1,822 | 1,737 | 1,819 | +41 | +2.3% | 789,800 |
| 2024/02/02 | 1,807 | 1,858 | 1,778 | 1,778 | -29 | -1.6% | 949,100 |
| 2024/02/01 | 1,817 | 1,879 | 1,783 | 1,807 | +104 | +6.1% | 2,171,800 |
| 2024/01/31 | 1,667 | 1,706 | 1,662 | 1,703 | +40 | +2.4% | 772,700 |
| 2024/01/30 | 1,706 | 1,708 | 1,663 | 1,663 | -33 | -1.9% | 438,300 |
| 2024/01/29 | 1,681 | 1,705 | 1,675 | 1,696 | +24 | +1.4% | 369,000 |
| 2024/01/26 | 1,685 | 1,691 | 1,670 | 1,672 | -21 | -1.2% | 264,800 |
| 2024/01/25 | 1,660 | 1,696 | 1,660 | 1,693 | +25 | +1.5% | 331,000 |
| 2024/01/24 | 1,670 | 1,678 | 1,654 | 1,668 | -6 | -0.4% | 308,000 |
| 2024/01/23 | 1,717 | 1,717 | 1,671 | 1,674 | -26 | -1.5% | 285,000 |
| 2024/01/22 | 1,686 | 1,704 | 1,677 | 1,700 | +28 | +1.7% | 267,700 |
| 2024/01/19 | 1,671 | 1,694 | 1,663 | 1,672 | +21 | +1.3% | 359,200 |
| 2024/01/18 | 1,648 | 1,661 | 1,642 | 1,651 | +1 | +0.1% | 306,200 |
| 2024/01/17 | 1,697 | 1,697 | 1,650 | 1,650 | -37 | -2.2% | 479,600 |
| 2024/01/16 | 1,710 | 1,710 | 1,679 | 1,687 | -31 | -1.8% | 426,100 |
| 2024/01/15 | 1,690 | 1,720 | 1,685 | 1,718 | +31 | +1.8% | 320,000 |
| 2024/01/12 | 1,727 | 1,740 | 1,675 | 1,687 | -47 | -2.7% | 704,800 |
| 2024/01/11 | 1,746 | 1,758 | 1,728 | 1,734 | +4 | +0.2% | 401,700 |
| 2024/01/10 | 1,780 | 1,781 | 1,729 | 1,730 | -36 | -2% | 505,000 |
| 2024/01/09 | 1,751 | 1,777 | 1,748 | 1,766 | +41 | +2.4% | 616,800 |
| 2024/01/05 | 1,727 | 1,738 | 1,716 | 1,725 | +15 | +0.9% | 400,600 |
| 2024/01/04 | 1,681 | 1,718 | 1,656 | 1,710 | +28 | +1.7% | 492,500 |
| 2023/12/29 | 1,690 | 1,696 | 1,666 | 1,682 | ±0 | ±0% | 312,000 |
| 2023/12/28 | 1,670 | 1,685 | 1,665 | 1,682 | +14 | +0.8% | 241,700 |
| 2023/12/27 | 1,658 | 1,672 | 1,655 | 1,668 | +14 | +0.8% | 310,300 |
| 2023/12/26 | 1,649 | 1,656 | 1,641 | 1,654 | +2 | +0.1% | 250,200 |
| 2023/12/25 | 1,665 | 1,669 | 1,649 | 1,652 | -11 | -0.7% | 278,500 |
| 2023/12/22 | 1,651 | 1,678 | 1,651 | 1,663 | +16 | +1% | 246,600 |
| 2023/12/21 | 1,651 | 1,658 | 1,643 | 1,647 | -28 | -1.7% | 249,400 |
| 2023/12/20 | 1,677 | 1,691 | 1,671 | 1,675 | +12 | +0.7% | 327,000 |
| 2023/12/19 | 1,645 | 1,663 | 1,629 | 1,663 | +23 | +1.4% | 379,900 |
| 2023/12/18 | 1,629 | 1,645 | 1,610 | 1,640 | -10 | -0.6% | 262,800 |
| 2023/12/15 | 1,655 | 1,663 | 1,636 | 1,650 | -12 | -0.7% | 386,100 |
| 2023/12/14 | 1,672 | 1,675 | 1,654 | 1,662 | -1 | -0.1% | 387,900 |
| 2023/12/13 | 1,680 | 1,688 | 1,654 | 1,663 | -24 | -1.4% | 368,900 |
| 2023/12/12 | 1,700 | 1,710 | 1,678 | 1,687 | -3 | -0.2% | 383,600 |
| 2023/12/11 | 1,666 | 1,694 | 1,661 | 1,690 | +50 | +3% | 570,500 |
| 2023/12/08 | 1,656 | 1,682 | 1,636 | 1,640 | -39 | -2.3% | 705,500 |
| 2023/12/07 | 1,681 | 1,685 | 1,660 | 1,679 | -16 | -0.9% | 474,100 |
| 2023/12/06 | 1,650 | 1,700 | 1,645 | 1,695 | +50 | +3% | 849,900 |
| 2023/12/05 | 1,623 | 1,661 | 1,621 | 1,645 | +6 | +0.4% | 572,800 |
| 2023/12/04 | 1,658 | 1,665 | 1,639 | 1,639 | -11 | -0.7% | 449,100 |
| 2023/12/01 | 1,645 | 1,667 | 1,632 | 1,650 | +22 | +1.4% | 765,700 |
| 2023/11/30 | 1,614 | 1,638 | 1,608 | 1,628 | +23 | +1.4% | 2,035,300 |
| 2023/11/29 | 1,613 | 1,622 | 1,589 | 1,605 | -12 | -0.7% | 1,157,000 |
| 2023/11/28 | 1,640 | 1,647 | 1,594 | 1,617 | -16 | -1% | 1,455,200 |
| 2023/11/27 | 1,670 | 1,672 | 1,619 | 1,633 | -20 | -1.2% | 600,900 |
301～
350
件表示中 / 3584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 | 225,800円 | +14.6% | +9.7% | 5.78% | 8.59倍 | 3.41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 | 92,100円 | -6.7% | -7.1% | 4.78% | 8.96倍 | 0.79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 | 367,700円 | +0.8% | +0.3% | 4.35% | 12.66倍 | 0.89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 | 72,200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 | 69,100円 | +4.8% | +7.0% | 5.82% | 5.31倍 | 1.32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
