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 |
|---|---|---|---|---|---|---|---|
| 2011/07/20 | 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 |
| 2011/06/06 | 103 | 103.9 | 98.2 | 98.2 | -6.7 | -6.4% | 1,760,400 |
| 2011/06/03 | 106.7 | 109.3 | 103.7 | 104.9 | -3.6 | -3.3% | 1,571,400 |
| 2011/06/02 | 105.9 | 114.3 | 102.3 | 108.5 | +0.4 | +0.4% | 2,489,400 |
| 2011/06/01 | 104.4 | 108.1 | 100.4 | 108.1 | +4.4 | +4.2% | 1,852,200 |
| 2011/05/31 | 97.4 | 108.5 | 94.4 | 103.7 | +7 | +7.2% | 3,639,600 |
| 2011/05/30 | 98.1 | 104.4 | 96.3 | 96.7 | -2.2 | -2.2% | 1,444,500 |
| 2011/05/27 | 105.9 | 110.2 | 95.9 | 98.9 | -1.2 | -1.2% | 3,871,800 |
| 2011/05/26 | 96.9 | 101.1 | 94.8 | 100.1 | -0.5 | -0.5% | 1,981,800 |
| 2011/05/25 | 107.8 | 109.9 | 100 | 100.6 | -11.4 | -10.2% | 2,656,800 |
| 2011/05/24 | 101.4 | 115.7 | 100.2 | 112 | +8.5 | +8.2% | 3,958,200 |
| 2011/05/23 | 107.4 | 107.4 | 98.5 | 103.5 | -0.9 | -0.9% | 1,908,900 |
| 2011/05/20 | 108.5 | 111.1 | 101.6 | 104.4 | -4.1 | -3.8% | 2,076,300 |
| 2011/05/19 | 114.1 | 117.4 | 107.4 | 108.5 | -5.8 | -5.1% | 1,849,500 |
| 2011/05/18 | 112.6 | 120 | 104.8 | 114.3 | +3.2 | +2.9% | 3,253,500 |
| 2011/05/17 | 122.2 | 125.9 | 104.7 | 111.1 | -9.3 | -7.7% | 4,619,700 |
| 2011/05/16 | 120 | 138 | 115.6 | 120.4 | -7.4 | -5.8% | 3,299,400 |
| 2011/05/13 | 138.5 | 142.6 | 111.3 | 127.8 | -8.1 | -6% | 6,944,400 |
| 2011/05/12 | 151.9 | 167.8 | 135.9 | 135.9 | -19.3 | -12.4% | 5,302,800 |
| 2011/05/11 | 139.4 | 170.6 | 138.9 | 155.2 | +10.6 | +7.3% | 8,243,100 |
3451～
3500
件表示中 / 3661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 | 245,200円 | +14.6% | +9.7% | 5.32% | 9.33倍 | 3.71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 |
| ＳＢＩ | 674,800円 | -11.8% | -29.2% | 2.74% | 18.53倍 | 1.77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 |
| 大和証Ｇ | 116,300円 | -6.7% | -7.1% | 3.78% | 11.14倍 | 0.99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 | 78,900円 | +21.4% | +19.0% | 5.07% | 16.12倍 | 2.66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 | 79,200円 | -7.2% | - | 3.84% | 15.68倍 | 1.61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
