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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,481 | 1,517 | 1,467 | 1,497 | -3 | -0.2% | 967,600 |
| 2018/05/07 | 1,508 | 1,547 | 1,487 | 1,500 | +40 | +2.7% | 1,563,200 |
| 2018/05/02 | 1,455 | 1,515 | 1,439 | 1,460 | +23 | +1.6% | 1,787,600 |
| 2018/05/01 | 1,410 | 1,441 | 1,296 | 1,437 | +40 | +2.9% | 2,649,200 |
| 2018/04/27 | 1,362 | 1,399 | 1,358 | 1,397 | +38 | +2.8% | 906,700 |
| 2018/04/26 | 1,344 | 1,375 | 1,340 | 1,359 | +15 | +1.1% | 926,000 |
| 2018/04/25 | 1,321 | 1,349 | 1,319 | 1,344 | +2 | +0.1% | 702,900 |
| 2018/04/24 | 1,338 | 1,359 | 1,334 | 1,342 | +12 | +0.9% | 584,400 |
| 2018/04/23 | 1,337 | 1,350 | 1,321 | 1,330 | +11 | +0.8% | 488,100 |
| 2018/04/20 | 1,320 | 1,326 | 1,309 | 1,319 | -7 | -0.5% | 528,500 |
| 2018/04/19 | 1,343 | 1,348 | 1,324 | 1,326 | -12 | -0.9% | 328,800 |
| 2018/04/18 | 1,325 | 1,343 | 1,318 | 1,338 | +20 | +1.5% | 307,000 |
| 2018/04/17 | 1,332 | 1,339 | 1,301 | 1,318 | -27 | -2% | 590,000 |
| 2018/04/16 | 1,350 | 1,354 | 1,321 | 1,345 | -2 | -0.1% | 471,600 |
| 2018/04/13 | 1,343 | 1,351 | 1,338 | 1,347 | +17 | +1.3% | 328,500 |
| 2018/04/12 | 1,344 | 1,344 | 1,322 | 1,330 | -16 | -1.2% | 421,300 |
| 2018/04/11 | 1,351 | 1,360 | 1,343 | 1,346 | ±0 | ±0% | 452,500 |
| 2018/04/10 | 1,351 | 1,353 | 1,333 | 1,346 | -16 | -1.2% | 542,300 |
| 2018/04/09 | 1,395 | 1,395 | 1,348 | 1,362 | -39 | -2.8% | 775,100 |
| 2018/04/06 | 1,388 | 1,408 | 1,382 | 1,401 | +22 | +1.6% | 726,400 |
| 2018/04/05 | 1,390 | 1,390 | 1,365 | 1,379 | -3 | -0.2% | 586,000 |
| 2018/04/04 | 1,369 | 1,385 | 1,362 | 1,382 | +20 | +1.5% | 497,500 |
| 2018/04/03 | 1,355 | 1,363 | 1,343 | 1,362 | -9 | -0.7% | 453,900 |
| 2018/04/02 | 1,377 | 1,383 | 1,359 | 1,371 | -8 | -0.6% | 368,800 |
| 2018/03/30 | 1,390 | 1,390 | 1,365 | 1,379 | +8 | +0.6% | 369,400 |
| 2018/03/29 | 1,375 | 1,387 | 1,355 | 1,371 | +18 | +1.3% | 560,900 |
| 2018/03/28 | 1,310 | 1,356 | 1,310 | 1,353 | +33 | +2.5% | 742,400 |
| 2018/03/27 | 1,322 | 1,333 | 1,307 | 1,320 | +14 | +1.1% | 649,000 |
| 2018/03/26 | 1,290 | 1,308 | 1,273 | 1,306 | +1 | +0.1% | 695,000 |
| 2018/03/23 | 1,322 | 1,333 | 1,298 | 1,305 | -56 | -4.1% | 733,800 |
| 2018/03/22 | 1,347 | 1,365 | 1,343 | 1,361 | +15 | +1.1% | 322,400 |
| 2018/03/20 | 1,316 | 1,356 | 1,316 | 1,346 | +20 | +1.5% | 439,100 |
| 2018/03/19 | 1,360 | 1,364 | 1,324 | 1,326 | -41 | -3% | 465,100 |
| 2018/03/16 | 1,365 | 1,372 | 1,357 | 1,367 | +4 | +0.3% | 389,200 |
| 2018/03/15 | 1,371 | 1,374 | 1,356 | 1,363 | -8 | -0.6% | 410,100 |
| 2018/03/14 | 1,373 | 1,381 | 1,361 | 1,371 | -9 | -0.7% | 376,900 |
| 2018/03/13 | 1,375 | 1,384 | 1,367 | 1,380 | -2 | -0.1% | 475,400 |
| 2018/03/12 | 1,353 | 1,387 | 1,352 | 1,382 | +43 | +3.2% | 539,900 |
| 2018/03/09 | 1,365 | 1,370 | 1,333 | 1,339 | -13 | -1% | 487,100 |
| 2018/03/08 | 1,360 | 1,362 | 1,343 | 1,352 | +7 | +0.5% | 414,500 |
| 2018/03/07 | 1,353 | 1,360 | 1,327 | 1,345 | -10 | -0.7% | 531,600 |
| 2018/03/06 | 1,360 | 1,387 | 1,352 | 1,355 | +28 | +2.1% | 620,800 |
| 2018/03/05 | 1,351 | 1,365 | 1,319 | 1,327 | -42 | -3.1% | 782,000 |
| 2018/03/02 | 1,382 | 1,384 | 1,359 | 1,369 | -49 | -3.5% | 968,300 |
| 2018/03/01 | 1,415 | 1,436 | 1,410 | 1,418 | +6 | +0.4% | 821,100 |
| 2018/02/28 | 1,414 | 1,438 | 1,411 | 1,412 | +3 | +0.2% | 878,800 |
| 2018/02/27 | 1,445 | 1,445 | 1,400 | 1,409 | -21 | -1.5% | 672,700 |
| 2018/02/26 | 1,449 | 1,457 | 1,430 | 1,430 | -2 | -0.1% | 483,300 |
| 2018/02/23 | 1,422 | 1,441 | 1,420 | 1,432 | +22 | +1.6% | 504,800 |
| 2018/02/22 | 1,410 | 1,428 | 1,406 | 1,410 | -9 | -0.6% | 657,300 |
1601～
1650
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
