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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,263 | 1,272 | 1,241 | 1,259 | -7 | -0.6% | 552,000 |
| 2022/08/25 | 1,247 | 1,277 | 1,245 | 1,266 | +27 | +2.2% | 591,300 |
| 2022/08/24 | 1,230 | 1,247 | 1,223 | 1,239 | -5 | -0.4% | 430,100 |
| 2022/08/23 | 1,228 | 1,252 | 1,218 | 1,244 | +11 | +0.9% | 558,400 |
| 2022/08/22 | 1,265 | 1,279 | 1,228 | 1,233 | -47 | -3.7% | 1,273,100 |
| 2022/08/19 | 1,235 | 1,290 | 1,228 | 1,280 | +48 | +3.9% | 1,609,000 |
| 2022/08/18 | 1,204 | 1,234 | 1,194 | 1,232 | +28 | +2.3% | 876,400 |
| 2022/08/17 | 1,201 | 1,215 | 1,192 | 1,204 | +9 | +0.8% | 642,100 |
| 2022/08/16 | 1,185 | 1,198 | 1,161 | 1,195 | +10 | +0.8% | 574,900 |
| 2022/08/15 | 1,199 | 1,202 | 1,175 | 1,185 | -14 | -1.2% | 898,800 |
| 2022/08/12 | 1,179 | 1,214 | 1,172 | 1,199 | +32 | +2.7% | 1,196,300 |
| 2022/08/10 | 1,161 | 1,175 | 1,157 | 1,167 | +6 | +0.5% | 560,500 |
| 2022/08/09 | 1,148 | 1,179 | 1,143 | 1,161 | +14 | +1.2% | 705,900 |
| 2022/08/08 | 1,124 | 1,157 | 1,106 | 1,147 | +12 | +1.1% | 980,900 |
| 2022/08/05 | 1,154 | 1,163 | 1,131 | 1,135 | -23 | -2% | 817,300 |
| 2022/08/04 | 1,163 | 1,164 | 1,149 | 1,158 | -5 | -0.4% | 828,000 |
| 2022/08/03 | 1,148 | 1,168 | 1,136 | 1,163 | +28 | +2.5% | 1,391,800 |
| 2022/08/02 | 1,136 | 1,147 | 1,104 | 1,135 | +8 | +0.7% | 1,463,600 |
| 2022/08/01 | 1,058 | 1,144 | 1,056 | 1,127 | +93 | +9% | 2,814,400 |
| 2022/07/29 | 1,050 | 1,080 | 992 | 1,034 | +22 | +2.2% | 2,862,400 |
| 2022/07/28 | 1,013 | 1,018 | 996 | 1,012 | -6 | -0.6% | 646,500 |
| 2022/07/27 | 1,024 | 1,028 | 1,005 | 1,018 | -15 | -1.5% | 734,300 |
| 2022/07/26 | 1,016 | 1,039 | 1,014 | 1,033 | +21 | +2.1% | 809,000 |
| 2022/07/25 | 990 | 1,017 | 989 | 1,012 | +9 | +0.9% | 675,800 |
| 2022/07/22 | 970 | 1,010 | 958 | 1,003 | +39 | +4% | 1,906,000 |
| 2022/07/21 | 948 | 964 | 940 | 964 | +20 | +2.1% | 664,700 |
| 2022/07/20 | 955 | 956 | 940 | 944 | +1 | +0.1% | 476,900 |
| 2022/07/19 | 921 | 945 | 919 | 943 | +24 | +2.6% | 566,500 |
| 2022/07/15 | 925 | 925 | 911 | 919 | -13 | -1.4% | 506,400 |
| 2022/07/14 | 918 | 935 | 910 | 932 | +9 | +1% | 507,400 |
| 2022/07/13 | 929 | 929 | 915 | 923 | ±0 | ±0% | 347,700 |
| 2022/07/12 | 926 | 930 | 911 | 923 | -10 | -1.1% | 419,900 |
| 2022/07/11 | 918 | 959 | 916 | 933 | +30 | +3.3% | 1,080,400 |
| 2022/07/08 | 910 | 921 | 902 | 903 | -5 | -0.6% | 657,800 |
| 2022/07/07 | 899 | 909 | 882 | 908 | +14 | +1.6% | 527,700 |
| 2022/07/06 | 897 | 899 | 890 | 894 | -7 | -0.8% | 337,500 |
| 2022/07/05 | 908 | 910 | 898 | 901 | -2 | -0.2% | 252,900 |
| 2022/07/04 | 898 | 906 | 891 | 903 | +12 | +1.3% | 311,100 |
| 2022/07/01 | 907 | 911 | 881 | 891 | -15 | -1.7% | 639,700 |
| 2022/06/30 | 935 | 937 | 903 | 906 | -29 | -3.1% | 591,800 |
| 2022/06/29 | 915 | 938 | 912 | 935 | +14 | +1.5% | 505,000 |
| 2022/06/28 | 910 | 921 | 903 | 921 | +12 | +1.3% | 360,500 |
| 2022/06/27 | 922 | 922 | 908 | 909 | +2 | +0.2% | 384,500 |
| 2022/06/24 | 906 | 907 | 895 | 907 | +1 | +0.1% | 541,700 |
| 2022/06/23 | 905 | 925 | 900 | 906 | -2 | -0.2% | 333,700 |
| 2022/06/22 | 911 | 915 | 893 | 908 | +9 | +1% | 490,200 |
| 2022/06/21 | 885 | 913 | 885 | 899 | +22 | +2.5% | 639,400 |
| 2022/06/20 | 900 | 904 | 870 | 877 | -15 | -1.7% | 623,900 |
| 2022/06/17 | 890 | 904 | 884 | 892 | -23 | -2.5% | 1,065,700 |
| 2022/06/16 | 921 | 926 | 910 | 915 | +5 | +0.5% | 480,800 |
551～
600
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
