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 |
|---|---|---|---|---|---|---|---|
| 2010/12/07 | 45 | 45.9 | 45 | 45.6 | +0.4 | +0.9% | 118,800 |
| 2010/12/06 | 45.2 | 45.2 | 45.2 | 45.2 | -0.9 | -2% | 43,200 |
| 2010/12/03 | 46.2 | 46.2 | 45.4 | 46.1 | +0.2 | +0.4% | 32,400 |
| 2010/12/02 | 46.7 | 46.7 | 45.6 | 45.9 | -0.4 | -0.9% | 75,600 |
| 2010/12/01 | 45.4 | 46.3 | 45.4 | 46.3 | ±0 | ±0% | 32,400 |
| 2010/11/30 | 45.4 | 46.9 | 44.6 | 46.3 | ±0 | ±0% | 151,200 |
| 2010/11/29 | 45.8 | 46.3 | 45.5 | 46.3 | -0.5 | -1.1% | 27,000 |
| 2010/11/26 | 46.8 | 46.8 | 46.8 | 46.8 | +1.3 | +2.9% | 10,800 |
| 2010/11/25 | 45.4 | 45.5 | 45.4 | 45.5 | +0.5 | +1.1% | 10,800 |
| 2010/11/24 | 45.2 | 45.2 | 45 | 45 | -0.6 | -1.3% | 21,600 |
| 2010/11/22 | 47.2 | 47.2 | 45.6 | 45.6 | -0.7 | -1.5% | 32,400 |
| 2010/11/19 | 45 | 46.3 | 45 | 46.3 | +1.2 | +2.7% | 210,600 |
| 2010/11/18 | 44.9 | 45.1 | 44.9 | 45.1 | -0.3 | -0.7% | 21,600 |
| 2010/11/17 | 44.5 | 45.4 | 43.5 | 45.4 | ±0 | ±0% | 43,200 |
| 2010/11/16 | 45.4 | 45.4 | 45.4 | 45.4 | - | - | 5,400 |
| 2010/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/12 | 47.2 | 47.2 | 46.3 | 46.3 | - | - | 27,000 |
| 2010/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/10 | 47.2 | 48.1 | 47.2 | 48.1 | +1.8 | +3.9% | 16,200 |
| 2010/11/09 | 46.3 | 46.3 | 46.3 | 46.3 | ±0 | ±0% | 54,000 |
| 2010/11/08 | 46.3 | 46.3 | 46.3 | 46.3 | ±0 | ±0% | 10,800 |
| 2010/11/05 | 46.3 | 46.3 | 46.3 | 46.3 | +1.3 | +2.9% | 54,000 |
| 2010/11/04 | 45 | 45 | 45 | 45 | -0.4 | -0.9% | 5,400 |
| 2010/11/02 | 46.3 | 46.3 | 45.4 | 45.4 | -1.4 | -3% | 32,400 |
| 2010/11/01 | 45.4 | 46.8 | 45.4 | 46.8 | -0.2 | -0.4% | 21,600 |
| 2010/10/29 | 47.6 | 47.6 | 45.4 | 47 | -1 | -2.1% | 27,000 |
| 2010/10/28 | 46.3 | 48.1 | 46.3 | 48 | -1.1 | -2.2% | 43,200 |
| 2010/10/27 | 49.1 | 49.1 | 47.6 | 49.1 | ±0 | ±0% | 21,600 |
| 2010/10/26 | 48.1 | 49.1 | 48.1 | 49.1 | - | - | 37,800 |
| 2010/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/22 | 46.3 | 48.1 | 46.3 | 48.1 | - | - | 70,200 |
| 2010/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/20 | 44.4 | 46.3 | 43.9 | 46.3 | +0.9 | +2% | 16,200 |
| 2010/10/19 | 45.4 | 45.4 | 45.4 | 45.4 | -1.8 | -3.8% | 5,400 |
| 2010/10/18 | 45.4 | 47.2 | 45.4 | 47.2 | -0.9 | -1.9% | 10,800 |
| 2010/10/15 | 45.6 | 48.1 | 45.2 | 48.1 | +2.5 | +5.5% | 32,400 |
| 2010/10/14 | 45.8 | 46.3 | 45.6 | 45.6 | -2.5 | -5.2% | 27,000 |
| 2010/10/13 | 45.9 | 48.1 | 45.9 | 48.1 | +2.2 | +4.8% | 97,200 |
| 2010/10/12 | 47.2 | 47.2 | 44.4 | 45.9 | -0.4 | -0.9% | 108,000 |
| 2010/10/08 | 49.6 | 49.6 | 46.1 | 46.3 | -3.5 | -7% | 194,400 |
| 2010/10/07 | 48.1 | 49.8 | 48.1 | 49.8 | -0.2 | -0.4% | 59,400 |
| 2010/10/06 | 47.4 | 50 | 47.4 | 50 | +1.9 | +4% | 75,600 |
| 2010/10/05 | 48.2 | 48.2 | 47.7 | 48.1 | -0.4 | -0.8% | 70,200 |
| 2010/10/04 | 51.1 | 51.1 | 48.5 | 48.5 | -0.9 | -1.8% | 32,400 |
| 2010/10/01 | 48.4 | 49.4 | 47.3 | 49.4 | -0.6 | -1.2% | 183,600 |
| 2010/09/30 | 50.9 | 50.9 | 48.3 | 50 | -1 | -2% | 178,200 |
| 2010/09/29 | 51.9 | 51.9 | 50.9 | 51 | -1.2 | -2.3% | 151,200 |
| 2010/09/28 | 52.6 | 52.8 | 50.9 | 52.2 | -2.7 | -4.9% | 172,800 |
| 2010/09/27 | 56.3 | 56.3 | 53.9 | 54.9 | -0.7 | -1.3% | 275,400 |
| 2010/09/24 | 53.4 | 56.1 | 53.3 | 55.6 | +1.6 | +3% | 243,000 |
3601～
3650
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
