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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,980 | 3,020 | 2,945 | 2,979 | +7 | +0.2% | 527,600 |
| 2024/11/21 | 2,990 | 3,020 | 2,951 | 2,972 | -16 | -0.5% | 463,800 |
| 2024/11/20 | 3,010 | 3,060 | 2,952 | 2,988 | -32 | -1.1% | 406,900 |
| 2024/11/19 | 2,993 | 3,025 | 2,977 | 3,020 | +38 | +1.3% | 311,600 |
| 2024/11/18 | 3,000 | 3,040 | 2,957 | 2,982 | -43 | -1.4% | 439,500 |
| 2024/11/15 | 3,050 | 3,050 | 2,972 | 3,025 | +10 | +0.3% | 528,300 |
| 2024/11/14 | 2,930 | 3,065 | 2,912 | 3,015 | +88 | +3% | 702,700 |
| 2024/11/13 | 2,957 | 2,976 | 2,909 | 2,927 | -31 | -1% | 454,500 |
| 2024/11/12 | 2,950 | 2,998 | 2,941 | 2,958 | +19 | +0.6% | 606,500 |
| 2024/11/11 | 2,895 | 2,968 | 2,890 | 2,939 | +65 | +2.3% | 652,800 |
| 2024/11/08 | 2,818 | 2,889 | 2,811 | 2,874 | +10 | +0.3% | 586,600 |
| 2024/11/07 | 2,819 | 2,889 | 2,786 | 2,864 | +95 | +3.4% | 873,900 |
| 2024/11/06 | 2,750 | 2,795 | 2,720 | 2,769 | +39 | +1.4% | 677,300 |
| 2024/11/05 | 2,686 | 2,744 | 2,664 | 2,730 | +70 | +2.6% | 922,000 |
| 2024/11/01 | 2,525 | 2,774 | 2,515 | 2,660 | +285 | +12% | 2,915,100 |
| 2024/10/31 | 2,346 | 2,390 | 2,331 | 2,375 | +54 | +2.3% | 772,600 |
| 2024/10/30 | 2,347 | 2,350 | 2,319 | 2,321 | -31 | -1.3% | 564,600 |
| 2024/10/29 | 2,348 | 2,352 | 2,316 | 2,352 | +18 | +0.8% | 333,400 |
| 2024/10/28 | 2,248 | 2,340 | 2,238 | 2,334 | +79 | +3.5% | 431,900 |
| 2024/10/25 | 2,311 | 2,320 | 2,247 | 2,255 | -68 | -2.9% | 373,400 |
| 2024/10/24 | 2,341 | 2,347 | 2,306 | 2,323 | -42 | -1.8% | 415,600 |
| 2024/10/23 | 2,366 | 2,398 | 2,354 | 2,365 | -40 | -1.7% | 325,000 |
| 2024/10/22 | 2,456 | 2,457 | 2,382 | 2,405 | -67 | -2.7% | 436,100 |
| 2024/10/21 | 2,480 | 2,493 | 2,454 | 2,472 | +12 | +0.5% | 316,500 |
| 2024/10/18 | 2,475 | 2,482 | 2,454 | 2,460 | +2 | +0.1% | 194,300 |
| 2024/10/17 | 2,480 | 2,486 | 2,456 | 2,458 | -5 | -0.2% | 293,400 |
| 2024/10/16 | 2,420 | 2,518 | 2,411 | 2,463 | +17 | +0.7% | 450,000 |
| 2024/10/15 | 2,457 | 2,469 | 2,421 | 2,446 | +8 | +0.3% | 361,900 |
| 2024/10/11 | 2,358 | 2,466 | 2,358 | 2,438 | +90 | +3.8% | 726,400 |
| 2024/10/10 | 2,358 | 2,360 | 2,329 | 2,348 | -9 | -0.4% | 177,500 |
| 2024/10/09 | 2,365 | 2,368 | 2,330 | 2,357 | +17 | +0.7% | 246,800 |
| 2024/10/08 | 2,352 | 2,368 | 2,330 | 2,340 | -30 | -1.3% | 229,000 |
| 2024/10/07 | 2,353 | 2,390 | 2,337 | 2,370 | +54 | +2.3% | 506,500 |
| 2024/10/04 | 2,284 | 2,333 | 2,284 | 2,316 | +32 | +1.4% | 304,500 |
| 2024/10/03 | 2,335 | 2,335 | 2,271 | 2,284 | +19 | +0.8% | 286,700 |
| 2024/10/02 | 2,290 | 2,331 | 2,261 | 2,265 | -62 | -2.7% | 374,800 |
| 2024/10/01 | 2,244 | 2,327 | 2,227 | 2,327 | +107 | +4.8% | 476,000 |
| 2024/09/30 | 2,186 | 2,245 | 2,179 | 2,220 | -75 | -3.3% | 637,200 |
| 2024/09/27 | 2,279 | 2,299 | 2,243 | 2,295 | -34 | -1.5% | 578,900 |
| 2024/09/26 | 2,314 | 2,334 | 2,311 | 2,329 | +36 | +1.6% | 726,100 |
| 2024/09/25 | 2,341 | 2,347 | 2,291 | 2,293 | -57 | -2.4% | 589,900 |
| 2024/09/24 | 2,387 | 2,389 | 2,350 | 2,350 | -2 | -0.1% | 446,000 |
| 2024/09/20 | 2,370 | 2,374 | 2,345 | 2,352 | +29 | +1.2% | 586,400 |
| 2024/09/19 | 2,349 | 2,360 | 2,314 | 2,323 | +17 | +0.7% | 723,400 |
| 2024/09/18 | 2,200 | 2,315 | 2,189 | 2,306 | +175 | +8.2% | 1,179,000 |
| 2024/09/17 | 2,150 | 2,158 | 2,097 | 2,131 | +29 | +1.4% | 477,800 |
| 2024/09/13 | 2,100 | 2,126 | 2,084 | 2,102 | -26 | -1.2% | 435,800 |
| 2024/09/12 | 2,147 | 2,152 | 2,096 | 2,128 | +35 | +1.7% | 408,800 |
| 2024/09/11 | 2,144 | 2,153 | 2,068 | 2,093 | -63 | -2.9% | 550,400 |
| 2024/09/10 | 2,185 | 2,202 | 2,146 | 2,156 | -25 | -1.1% | 446,200 |
1～
50
件表示中 / 3478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 | 297,900円 | +14.6% | +9.7% | 4.38% | 11.44倍 | 4.73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 | 356,200円 | +0.8% | +0.3% | 4.49% | 12.25倍 | 0.86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 | 105,200円 | +4.8% | +7.0% | 3.82% | 8.15倍 | 2.04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 | 83,000円 | +4.5% | +0.3% | 5.06% | 21.58倍 | 2.77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 |
| 岡 三 | 63,400円 | +0.6% | +0.2% | 4.73% | 9.61倍 | 0.63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
