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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,332 | 1,340 | 1,308 | 1,315 | ±0 | ±0% | 478,400 |
| 2018/07/17 | 1,309 | 1,327 | 1,301 | 1,315 | +14 | +1.1% | 318,200 |
| 2018/07/13 | 1,293 | 1,305 | 1,286 | 1,301 | +15 | +1.2% | 365,400 |
| 2018/07/12 | 1,289 | 1,297 | 1,281 | 1,286 | -2 | -0.2% | 348,900 |
| 2018/07/11 | 1,304 | 1,305 | 1,278 | 1,288 | -24 | -1.8% | 526,800 |
| 2018/07/10 | 1,353 | 1,355 | 1,312 | 1,312 | -19 | -1.4% | 478,100 |
| 2018/07/09 | 1,316 | 1,343 | 1,305 | 1,331 | +30 | +2.3% | 474,100 |
| 2018/07/06 | 1,302 | 1,306 | 1,271 | 1,301 | -1 | -0.1% | 757,900 |
| 2018/07/05 | 1,332 | 1,334 | 1,293 | 1,302 | -40 | -3% | 721,800 |
| 2018/07/04 | 1,330 | 1,346 | 1,317 | 1,342 | +22 | +1.7% | 558,000 |
| 2018/07/03 | 1,369 | 1,375 | 1,309 | 1,320 | -30 | -2.2% | 955,800 |
| 2018/07/02 | 1,400 | 1,407 | 1,350 | 1,350 | -79 | -5.5% | 1,280,300 |
| 2018/06/29 | 1,453 | 1,456 | 1,428 | 1,429 | -21 | -1.4% | 566,400 |
| 2018/06/28 | 1,470 | 1,477 | 1,441 | 1,450 | -37 | -2.5% | 642,300 |
| 2018/06/27 | 1,486 | 1,500 | 1,474 | 1,487 | +2 | +0.1% | 371,600 |
| 2018/06/26 | 1,451 | 1,489 | 1,437 | 1,485 | +18 | +1.2% | 512,000 |
| 2018/06/25 | 1,505 | 1,505 | 1,461 | 1,467 | -34 | -2.3% | 412,500 |
| 2018/06/22 | 1,476 | 1,501 | 1,475 | 1,501 | +4 | +0.3% | 352,600 |
| 2018/06/21 | 1,499 | 1,514 | 1,494 | 1,497 | -6 | -0.4% | 448,300 |
| 2018/06/20 | 1,499 | 1,505 | 1,470 | 1,503 | +4 | +0.3% | 601,400 |
| 2018/06/19 | 1,519 | 1,527 | 1,497 | 1,499 | -25 | -1.6% | 425,100 |
| 2018/06/18 | 1,527 | 1,529 | 1,508 | 1,524 | -2 | -0.1% | 353,100 |
| 2018/06/15 | 1,540 | 1,543 | 1,523 | 1,526 | -6 | -0.4% | 256,700 |
| 2018/06/14 | 1,530 | 1,545 | 1,520 | 1,532 | -5 | -0.3% | 323,300 |
| 2018/06/13 | 1,520 | 1,538 | 1,516 | 1,537 | +18 | +1.2% | 274,700 |
| 2018/06/12 | 1,524 | 1,524 | 1,504 | 1,519 | ±0 | ±0% | 438,400 |
| 2018/06/11 | 1,534 | 1,534 | 1,516 | 1,519 | -8 | -0.5% | 299,700 |
| 2018/06/08 | 1,502 | 1,535 | 1,502 | 1,527 | +13 | +0.9% | 589,500 |
| 2018/06/07 | 1,497 | 1,516 | 1,490 | 1,514 | +30 | +2% | 467,600 |
| 2018/06/06 | 1,510 | 1,510 | 1,482 | 1,484 | -29 | -1.9% | 381,900 |
| 2018/06/05 | 1,522 | 1,545 | 1,502 | 1,513 | +2 | +0.1% | 719,400 |
| 2018/06/04 | 1,485 | 1,514 | 1,477 | 1,511 | +31 | +2.1% | 836,400 |
| 2018/06/01 | 1,458 | 1,487 | 1,455 | 1,480 | +19 | +1.3% | 629,600 |
| 2018/05/31 | 1,449 | 1,465 | 1,448 | 1,461 | +31 | +2.2% | 629,500 |
| 2018/05/30 | 1,414 | 1,436 | 1,413 | 1,430 | -6 | -0.4% | 350,400 |
| 2018/05/29 | 1,450 | 1,455 | 1,430 | 1,436 | -19 | -1.3% | 351,700 |
| 2018/05/28 | 1,464 | 1,470 | 1,445 | 1,455 | -14 | -1% | 430,700 |
| 2018/05/25 | 1,454 | 1,486 | 1,452 | 1,469 | +19 | +1.3% | 569,700 |
| 2018/05/24 | 1,461 | 1,471 | 1,444 | 1,450 | -17 | -1.2% | 521,700 |
| 2018/05/23 | 1,468 | 1,490 | 1,461 | 1,467 | +1 | +0.1% | 366,000 |
| 2018/05/22 | 1,480 | 1,489 | 1,462 | 1,466 | -9 | -0.6% | 325,400 |
| 2018/05/21 | 1,477 | 1,496 | 1,465 | 1,475 | -4 | -0.3% | 450,300 |
| 2018/05/18 | 1,479 | 1,496 | 1,470 | 1,479 | +10 | +0.7% | 515,500 |
| 2018/05/17 | 1,464 | 1,489 | 1,461 | 1,469 | +22 | +1.5% | 771,300 |
| 2018/05/16 | 1,464 | 1,473 | 1,443 | 1,447 | -19 | -1.3% | 503,900 |
| 2018/05/15 | 1,484 | 1,484 | 1,464 | 1,466 | -18 | -1.2% | 411,300 |
| 2018/05/14 | 1,461 | 1,489 | 1,453 | 1,484 | +26 | +1.8% | 385,500 |
| 2018/05/11 | 1,435 | 1,460 | 1,424 | 1,458 | +12 | +0.8% | 523,200 |
| 2018/05/10 | 1,461 | 1,478 | 1,429 | 1,446 | -10 | -0.7% | 723,100 |
| 2018/05/09 | 1,486 | 1,494 | 1,452 | 1,456 | -41 | -2.7% | 819,300 |
1551～
1600
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
