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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,180 | 2,193 | 2,165 | 2,189 | +5 | +0.2% | 428,200 |
| 2024/06/26 | 2,189 | 2,189 | 2,162 | 2,184 | +13 | +0.6% | 294,900 |
| 2024/06/25 | 2,132 | 2,190 | 2,125 | 2,171 | +60 | +2.8% | 349,400 |
| 2024/06/24 | 2,146 | 2,157 | 2,111 | 2,111 | -15 | -0.7% | 301,300 |
| 2024/06/21 | 2,132 | 2,148 | 2,126 | 2,126 | -5 | -0.2% | 230,200 |
| 2024/06/20 | 2,120 | 2,140 | 2,113 | 2,131 | +9 | +0.4% | 212,900 |
| 2024/06/19 | 2,130 | 2,170 | 2,110 | 2,122 | +6 | +0.3% | 316,500 |
| 2024/06/18 | 2,101 | 2,120 | 2,093 | 2,116 | +22 | +1.1% | 173,200 |
| 2024/06/17 | 2,129 | 2,130 | 2,081 | 2,094 | -42 | -2% | 264,900 |
| 2024/06/14 | 2,097 | 2,143 | 2,090 | 2,136 | +32 | +1.5% | 295,200 |
| 2024/06/13 | 2,152 | 2,152 | 2,090 | 2,104 | -34 | -1.6% | 307,400 |
| 2024/06/12 | 2,129 | 2,152 | 2,115 | 2,138 | +16 | +0.8% | 263,700 |
| 2024/06/11 | 2,130 | 2,149 | 2,113 | 2,122 | +4 | +0.2% | 296,700 |
| 2024/06/10 | 2,070 | 2,119 | 2,069 | 2,118 | +60 | +2.9% | 250,500 |
| 2024/06/07 | 2,061 | 2,075 | 2,054 | 2,058 | -5 | -0.2% | 136,700 |
| 2024/06/06 | 2,080 | 2,089 | 2,051 | 2,063 | -2 | -0.1% | 207,200 |
| 2024/06/05 | 2,053 | 2,082 | 2,046 | 2,065 | -12 | -0.6% | 198,500 |
| 2024/06/04 | 2,045 | 2,078 | 2,038 | 2,077 | +28 | +1.4% | 158,500 |
| 2024/06/03 | 2,067 | 2,079 | 2,038 | 2,049 | -5 | -0.2% | 260,600 |
| 2024/05/31 | 2,032 | 2,057 | 2,008 | 2,054 | +43 | +2.1% | 526,000 |
| 2024/05/30 | 1,982 | 2,025 | 1,978 | 2,011 | -7 | -0.3% | 587,300 |
| 2024/05/29 | 2,049 | 2,068 | 2,014 | 2,018 | -48 | -2.3% | 490,100 |
| 2024/05/28 | 2,081 | 2,087 | 2,062 | 2,066 | -16 | -0.8% | 217,200 |
| 2024/05/27 | 2,057 | 2,085 | 2,057 | 2,082 | +25 | +1.2% | 204,300 |
| 2024/05/24 | 2,049 | 2,074 | 2,039 | 2,057 | -41 | -2% | 346,000 |
| 2024/05/23 | 2,109 | 2,118 | 2,053 | 2,098 | -25 | -1.2% | 486,600 |
| 2024/05/22 | 2,158 | 2,165 | 2,116 | 2,123 | -42 | -1.9% | 408,400 |
| 2024/05/21 | 2,127 | 2,201 | 2,127 | 2,165 | +50 | +2.4% | 508,000 |
| 2024/05/20 | 2,120 | 2,130 | 2,094 | 2,115 | -9 | -0.4% | 427,500 |
| 2024/05/17 | 2,120 | 2,143 | 2,111 | 2,124 | -6 | -0.3% | 255,300 |
| 2024/05/16 | 2,145 | 2,164 | 2,122 | 2,130 | +7 | +0.3% | 327,200 |
| 2024/05/15 | 2,166 | 2,169 | 2,119 | 2,123 | -40 | -1.8% | 284,600 |
| 2024/05/14 | 2,128 | 2,169 | 2,121 | 2,163 | +20 | +0.9% | 314,800 |
| 2024/05/13 | 2,140 | 2,149 | 2,120 | 2,143 | -2 | -0.1% | 315,200 |
| 2024/05/10 | 2,156 | 2,176 | 2,135 | 2,145 | -23 | -1.1% | 403,000 |
| 2024/05/09 | 2,172 | 2,188 | 2,148 | 2,168 | +16 | +0.7% | 295,900 |
| 2024/05/08 | 2,225 | 2,225 | 2,152 | 2,152 | -69 | -3.1% | 525,300 |
| 2024/05/07 | 2,240 | 2,258 | 2,204 | 2,221 | +7 | +0.3% | 473,800 |
| 2024/05/02 | 2,160 | 2,229 | 2,151 | 2,214 | +69 | +3.2% | 636,600 |
| 2024/05/01 | 2,200 | 2,221 | 2,145 | 2,145 | -69 | -3.1% | 573,400 |
| 2024/04/30 | 2,310 | 2,318 | 2,189 | 2,214 | +72 | +3.4% | 860,800 |
| 2024/04/26 | 2,145 | 2,189 | 2,131 | 2,142 | -4 | -0.2% | 1,334,700 |
| 2024/04/25 | 2,190 | 2,208 | 2,146 | 2,146 | -59 | -2.7% | 407,100 |
| 2024/04/24 | 2,206 | 2,212 | 2,184 | 2,205 | +8 | +0.4% | 317,900 |
| 2024/04/23 | 2,216 | 2,216 | 2,183 | 2,197 | -7 | -0.3% | 324,800 |
| 2024/04/22 | 2,170 | 2,217 | 2,168 | 2,204 | +56 | +2.6% | 372,300 |
| 2024/04/19 | 2,200 | 2,215 | 2,114 | 2,148 | -81 | -3.6% | 684,700 |
| 2024/04/18 | 2,203 | 2,238 | 2,170 | 2,229 | +15 | +0.7% | 399,900 |
| 2024/04/17 | 2,193 | 2,233 | 2,183 | 2,214 | +41 | +1.9% | 520,600 |
| 2024/04/16 | 2,244 | 2,276 | 2,173 | 2,173 | -32 | -1.5% | 564,100 |
101～
150
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
