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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,335 | 1,354 | 1,314 | 1,321 | -14 | -1% | 723,700 |
| 2017/12/05 | 1,342 | 1,342 | 1,319 | 1,335 | -11 | -0.8% | 451,200 |
| 2017/12/04 | 1,383 | 1,384 | 1,346 | 1,346 | -48 | -3.4% | 700,000 |
| 2017/12/01 | 1,390 | 1,397 | 1,380 | 1,394 | +11 | +0.8% | 566,900 |
| 2017/11/30 | 1,388 | 1,388 | 1,366 | 1,383 | +11 | +0.8% | 611,700 |
| 2017/11/29 | 1,384 | 1,395 | 1,368 | 1,372 | -3 | -0.2% | 587,800 |
| 2017/11/28 | 1,375 | 1,385 | 1,360 | 1,375 | +7 | +0.5% | 524,600 |
| 2017/11/27 | 1,360 | 1,370 | 1,352 | 1,368 | +20 | +1.5% | 516,700 |
| 2017/11/24 | 1,339 | 1,353 | 1,322 | 1,348 | +8 | +0.6% | 838,500 |
| 2017/11/22 | 1,278 | 1,343 | 1,276 | 1,340 | +71 | +5.6% | 1,320,900 |
| 2017/11/21 | 1,278 | 1,279 | 1,256 | 1,269 | ±0 | ±0% | 587,100 |
| 2017/11/20 | 1,275 | 1,284 | 1,266 | 1,269 | -10 | -0.8% | 479,500 |
| 2017/11/17 | 1,306 | 1,310 | 1,274 | 1,279 | -1 | -0.1% | 561,800 |
| 2017/11/16 | 1,255 | 1,289 | 1,252 | 1,280 | +35 | +2.8% | 715,200 |
| 2017/11/15 | 1,282 | 1,282 | 1,238 | 1,245 | -37 | -2.9% | 978,800 |
| 2017/11/14 | 1,321 | 1,323 | 1,280 | 1,282 | -31 | -2.4% | 827,800 |
| 2017/11/13 | 1,335 | 1,341 | 1,313 | 1,313 | -24 | -1.8% | 573,700 |
| 2017/11/10 | 1,314 | 1,344 | 1,314 | 1,337 | +3 | +0.2% | 524,300 |
| 2017/11/09 | 1,354 | 1,361 | 1,318 | 1,334 | -12 | -0.9% | 873,400 |
| 2017/11/08 | 1,331 | 1,348 | 1,323 | 1,346 | +8 | +0.6% | 656,500 |
| 2017/11/07 | 1,345 | 1,346 | 1,321 | 1,338 | -6 | -0.4% | 957,600 |
| 2017/11/06 | 1,370 | 1,403 | 1,340 | 1,344 | -25 | -1.8% | 1,225,400 |
| 2017/11/02 | 1,408 | 1,408 | 1,355 | 1,369 | -39 | -2.8% | 1,750,600 |
| 2017/11/01 | 1,350 | 1,409 | 1,329 | 1,408 | +98 | +7.5% | 3,081,900 |
| 2017/10/31 | 1,283 | 1,319 | 1,281 | 1,310 | +44 | +3.5% | 1,530,500 |
| 2017/10/30 | 1,250 | 1,268 | 1,241 | 1,266 | +20 | +1.6% | 735,400 |
| 2017/10/27 | 1,251 | 1,253 | 1,235 | 1,246 | +5 | +0.4% | 385,200 |
| 2017/10/26 | 1,249 | 1,261 | 1,240 | 1,241 | -11 | -0.9% | 506,400 |
| 2017/10/25 | 1,263 | 1,269 | 1,246 | 1,252 | -6 | -0.5% | 670,800 |
| 2017/10/24 | 1,232 | 1,275 | 1,226 | 1,258 | +29 | +2.4% | 1,165,100 |
| 2017/10/23 | 1,218 | 1,235 | 1,215 | 1,229 | +26 | +2.2% | 554,800 |
| 2017/10/20 | 1,185 | 1,204 | 1,177 | 1,203 | +7 | +0.6% | 662,400 |
| 2017/10/19 | 1,214 | 1,216 | 1,192 | 1,196 | -20 | -1.6% | 563,300 |
| 2017/10/18 | 1,228 | 1,230 | 1,211 | 1,216 | -12 | -1% | 412,500 |
| 2017/10/17 | 1,242 | 1,243 | 1,221 | 1,228 | -7 | -0.6% | 371,000 |
| 2017/10/16 | 1,240 | 1,246 | 1,228 | 1,235 | -6 | -0.5% | 484,700 |
| 2017/10/13 | 1,228 | 1,244 | 1,215 | 1,241 | +14 | +1.1% | 562,400 |
| 2017/10/12 | 1,230 | 1,239 | 1,226 | 1,227 | +7 | +0.6% | 375,600 |
| 2017/10/11 | 1,230 | 1,243 | 1,219 | 1,220 | -5 | -0.4% | 462,100 |
| 2017/10/10 | 1,206 | 1,226 | 1,204 | 1,225 | +25 | +2.1% | 464,000 |
| 2017/10/06 | 1,216 | 1,221 | 1,196 | 1,200 | -13 | -1.1% | 490,400 |
| 2017/10/05 | 1,228 | 1,231 | 1,211 | 1,213 | -15 | -1.2% | 333,600 |
| 2017/10/04 | 1,228 | 1,236 | 1,218 | 1,228 | +2 | +0.2% | 329,000 |
| 2017/10/03 | 1,238 | 1,245 | 1,218 | 1,226 | -7 | -0.6% | 599,300 |
| 2017/10/02 | 1,249 | 1,254 | 1,230 | 1,233 | -16 | -1.3% | 667,400 |
| 2017/09/29 | 1,248 | 1,251 | 1,239 | 1,249 | +1 | +0.1% | 405,500 |
| 2017/09/28 | 1,248 | 1,252 | 1,236 | 1,248 | +14 | +1.1% | 465,700 |
| 2017/09/27 | 1,248 | 1,265 | 1,231 | 1,234 | -48 | -3.7% | 1,133,700 |
| 2017/09/26 | 1,285 | 1,289 | 1,266 | 1,282 | -13 | -1% | 1,498,800 |
| 2017/09/25 | 1,280 | 1,295 | 1,278 | 1,295 | +27 | +2.1% | 829,900 |
1701～
1750
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
