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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,134 | 2,191 | 2,126 | 2,181 | -37 | -1.7% | 601,600 |
| 2024/09/06 | 2,275 | 2,282 | 2,192 | 2,218 | -52 | -2.3% | 565,300 |
| 2024/09/05 | 2,250 | 2,335 | 2,242 | 2,270 | -16 | -0.7% | 508,300 |
| 2024/09/04 | 2,360 | 2,394 | 2,286 | 2,286 | -164 | -6.7% | 860,300 |
| 2024/09/03 | 2,363 | 2,450 | 2,363 | 2,450 | +85 | +3.6% | 437,400 |
| 2024/09/02 | 2,375 | 2,408 | 2,354 | 2,365 | +15 | +0.6% | 429,600 |
| 2024/08/30 | 2,347 | 2,358 | 2,326 | 2,350 | -2 | -0.1% | 416,100 |
| 2024/08/29 | 2,305 | 2,359 | 2,284 | 2,352 | +42 | +1.8% | 869,500 |
| 2024/08/28 | 2,297 | 2,321 | 2,278 | 2,310 | +10 | +0.4% | 276,800 |
| 2024/08/27 | 2,261 | 2,307 | 2,248 | 2,300 | +45 | +2% | 292,300 |
| 2024/08/26 | 2,285 | 2,289 | 2,234 | 2,255 | -36 | -1.6% | 416,900 |
| 2024/08/23 | 2,250 | 2,291 | 2,240 | 2,291 | +47 | +2.1% | 357,000 |
| 2024/08/22 | 2,289 | 2,289 | 2,226 | 2,244 | -40 | -1.8% | 637,300 |
| 2024/08/21 | 2,281 | 2,319 | 2,271 | 2,284 | -35 | -1.5% | 350,100 |
| 2024/08/20 | 2,343 | 2,343 | 2,278 | 2,319 | +12 | +0.5% | 540,600 |
| 2024/08/19 | 2,355 | 2,363 | 2,296 | 2,307 | -19 | -0.8% | 679,900 |
| 2024/08/16 | 2,220 | 2,327 | 2,211 | 2,326 | +164 | +7.6% | 713,100 |
| 2024/08/15 | 2,147 | 2,178 | 2,140 | 2,162 | +21 | +1% | 374,300 |
| 2024/08/14 | 2,128 | 2,144 | 2,075 | 2,141 | +38 | +1.8% | 453,500 |
| 2024/08/13 | 2,030 | 2,103 | 2,022 | 2,103 | +102 | +5.1% | 576,500 |
| 2024/08/09 | 2,089 | 2,090 | 1,966 | 2,001 | -28 | -1.4% | 764,700 |
| 2024/08/08 | 1,951 | 2,074 | 1,941 | 2,029 | +28 | +1.4% | 712,000 |
| 2024/08/07 | 1,797 | 2,065 | 1,780 | 2,001 | +167 | +9.1% | 1,248,100 |
| 2024/08/06 | 1,985 | 2,019 | 1,780 | 1,834 | +101 | +5.8% | 1,664,700 |
| 2024/08/05 | 1,900 | 1,940 | 1,671 | 1,733 | -358 | -17.1% | 1,853,300 |
| 2024/08/02 | 2,181 | 2,181 | 2,091 | 2,091 | -219 | -9.5% | 1,658,000 |
| 2024/08/01 | 2,529 | 2,530 | 2,305 | 2,310 | -319 | -12.1% | 1,659,600 |
| 2024/07/31 | 2,440 | 2,629 | 2,413 | 2,629 | +139 | +5.6% | 917,800 |
| 2024/07/30 | 2,380 | 2,511 | 2,341 | 2,490 | +105 | +4.4% | 1,356,000 |
| 2024/07/29 | 2,348 | 2,396 | 2,326 | 2,385 | +65 | +2.8% | 217,600 |
| 2024/07/26 | 2,336 | 2,359 | 2,301 | 2,320 | -13 | -0.6% | 292,600 |
| 2024/07/25 | 2,332 | 2,356 | 2,314 | 2,333 | -55 | -2.3% | 397,700 |
| 2024/07/24 | 2,411 | 2,458 | 2,388 | 2,388 | -24 | -1% | 332,300 |
| 2024/07/23 | 2,419 | 2,441 | 2,402 | 2,412 | +11 | +0.5% | 169,400 |
| 2024/07/22 | 2,420 | 2,439 | 2,382 | 2,401 | +5 | +0.2% | 371,400 |
| 2024/07/19 | 2,435 | 2,451 | 2,392 | 2,396 | -54 | -2.2% | 331,300 |
| 2024/07/18 | 2,442 | 2,506 | 2,439 | 2,450 | -15 | -0.6% | 403,800 |
| 2024/07/17 | 2,472 | 2,477 | 2,451 | 2,465 | +28 | +1.1% | 248,100 |
| 2024/07/16 | 2,419 | 2,449 | 2,397 | 2,437 | +27 | +1.1% | 268,300 |
| 2024/07/12 | 2,369 | 2,431 | 2,361 | 2,410 | +26 | +1.1% | 273,500 |
| 2024/07/11 | 2,433 | 2,437 | 2,370 | 2,384 | -26 | -1.1% | 256,300 |
| 2024/07/10 | 2,453 | 2,464 | 2,387 | 2,410 | -32 | -1.3% | 306,500 |
| 2024/07/09 | 2,373 | 2,468 | 2,373 | 2,442 | +61 | +2.6% | 518,600 |
| 2024/07/08 | 2,418 | 2,457 | 2,378 | 2,381 | -54 | -2.2% | 550,700 |
| 2024/07/05 | 2,405 | 2,436 | 2,352 | 2,435 | +58 | +2.4% | 696,400 |
| 2024/07/04 | 2,295 | 2,388 | 2,283 | 2,377 | +95 | +4.2% | 578,500 |
| 2024/07/03 | 2,259 | 2,283 | 2,247 | 2,282 | +23 | +1% | 215,800 |
| 2024/07/02 | 2,267 | 2,289 | 2,255 | 2,259 | ±0 | ±0% | 385,500 |
| 2024/07/01 | 2,249 | 2,275 | 2,234 | 2,259 | +21 | +0.9% | 378,000 |
| 2024/06/28 | 2,198 | 2,238 | 2,191 | 2,238 | +49 | +2.2% | 404,900 |
51～
100
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
