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 |
|---|---|---|---|---|---|---|---|
| 2017/09/29 | 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 |
| 2017/09/22 | 1,280 | 1,280 | 1,259 | 1,268 | -12 | -0.9% | 695,900 |
| 2017/09/21 | 1,299 | 1,311 | 1,274 | 1,280 | -11 | -0.9% | 1,061,300 |
| 2017/09/20 | 1,289 | 1,297 | 1,282 | 1,291 | +4 | +0.3% | 603,300 |
| 2017/09/19 | 1,294 | 1,298 | 1,282 | 1,287 | +10 | +0.8% | 803,500 |
| 2017/09/15 | 1,260 | 1,283 | 1,257 | 1,277 | +23 | +1.8% | 657,100 |
| 2017/09/14 | 1,281 | 1,292 | 1,250 | 1,254 | -23 | -1.8% | 1,008,100 |
| 2017/09/13 | 1,276 | 1,284 | 1,269 | 1,277 | +12 | +0.9% | 735,600 |
| 2017/09/12 | 1,260 | 1,277 | 1,260 | 1,265 | +26 | +2.1% | 906,200 |
| 2017/09/11 | 1,237 | 1,255 | 1,237 | 1,239 | +15 | +1.2% | 776,500 |
| 2017/09/08 | 1,198 | 1,232 | 1,197 | 1,224 | +22 | +1.8% | 1,197,400 |
| 2017/09/07 | 1,193 | 1,211 | 1,186 | 1,202 | +21 | +1.8% | 917,500 |
| 2017/09/06 | 1,148 | 1,182 | 1,140 | 1,181 | +22 | +1.9% | 1,050,900 |
| 2017/09/05 | 1,192 | 1,193 | 1,147 | 1,159 | -32 | -2.7% | 1,034,500 |
| 2017/09/04 | 1,200 | 1,202 | 1,177 | 1,191 | -19 | -1.6% | 923,700 |
| 2017/09/01 | 1,219 | 1,224 | 1,196 | 1,210 | -3 | -0.2% | 746,700 |
| 2017/08/31 | 1,207 | 1,214 | 1,192 | 1,213 | +15 | +1.3% | 638,900 |
| 2017/08/30 | 1,215 | 1,216 | 1,185 | 1,198 | -9 | -0.7% | 1,005,700 |
| 2017/08/29 | 1,218 | 1,222 | 1,202 | 1,207 | -24 | -1.9% | 598,700 |
| 2017/08/28 | 1,195 | 1,232 | 1,195 | 1,231 | +43 | +3.6% | 913,400 |
| 2017/08/25 | 1,184 | 1,202 | 1,181 | 1,188 | +10 | +0.8% | 655,600 |
| 2017/08/24 | 1,197 | 1,205 | 1,178 | 1,178 | -21 | -1.8% | 830,700 |
| 2017/08/23 | 1,230 | 1,235 | 1,196 | 1,199 | -19 | -1.6% | 602,100 |
| 2017/08/22 | 1,195 | 1,235 | 1,192 | 1,218 | +23 | +1.9% | 782,300 |
| 2017/08/21 | 1,200 | 1,220 | 1,194 | 1,195 | -2 | -0.2% | 578,100 |
| 2017/08/18 | 1,191 | 1,210 | 1,188 | 1,197 | -17 | -1.4% | 655,200 |
| 2017/08/17 | 1,214 | 1,220 | 1,207 | 1,214 | ±0 | ±0% | 423,300 |
| 2017/08/16 | 1,228 | 1,233 | 1,211 | 1,214 | -16 | -1.3% | 659,900 |
| 2017/08/15 | 1,195 | 1,238 | 1,194 | 1,230 | +59 | +5% | 890,400 |
| 2017/08/14 | 1,215 | 1,220 | 1,171 | 1,171 | -69 | -5.6% | 1,410,300 |
| 2017/08/10 | 1,231 | 1,266 | 1,231 | 1,240 | +12 | +1% | 1,070,800 |
| 2017/08/09 | 1,241 | 1,252 | 1,214 | 1,228 | -13 | -1% | 856,200 |
| 2017/08/08 | 1,240 | 1,256 | 1,239 | 1,241 | +4 | +0.3% | 539,400 |
| 2017/08/07 | 1,235 | 1,271 | 1,234 | 1,237 | +22 | +1.8% | 1,095,500 |
| 2017/08/04 | 1,209 | 1,229 | 1,203 | 1,215 | +4 | +0.3% | 689,300 |
| 2017/08/03 | 1,199 | 1,216 | 1,193 | 1,211 | +25 | +2.1% | 952,800 |
| 2017/08/02 | 1,220 | 1,224 | 1,185 | 1,186 | -32 | -2.6% | 1,745,800 |
| 2017/08/01 | 1,231 | 1,259 | 1,198 | 1,218 | -31 | -2.5% | 1,386,700 |
| 2017/07/31 | 1,149 | 1,271 | 1,133 | 1,249 | +15 | +1.2% | 2,199,700 |
| 2017/07/28 | 1,256 | 1,256 | 1,222 | 1,234 | -22 | -1.8% | 1,065,700 |
| 2017/07/27 | 1,260 | 1,265 | 1,245 | 1,256 | -4 | -0.3% | 1,011,700 |
| 2017/07/26 | 1,277 | 1,281 | 1,257 | 1,260 | -6 | -0.5% | 818,300 |
| 2017/07/25 | 1,244 | 1,272 | 1,244 | 1,266 | +25 | +2% | 683,200 |
| 2017/07/24 | 1,230 | 1,244 | 1,223 | 1,241 | -3 | -0.2% | 701,900 |
| 2017/07/21 | 1,249 | 1,252 | 1,239 | 1,244 | -9 | -0.7% | 834,700 |
| 2017/07/20 | 1,220 | 1,257 | 1,218 | 1,253 | +38 | +3.1% | 1,276,800 |
1901～
1950
件表示中 / 3633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 | 238,800円 | +14.6% | +9.7% | 5.46% | 9.09倍 | 3.61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 | 554,200円 | -11.8% | -29.2% | 3.34% | 13.97倍 | 1.33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 |
| 大和証Ｇ | 102,100円 | -6.7% | -7.1% | 4.31% | 9.80倍 | 0.87倍 |
|
国内２位の大和証券を核に資産運用、ネット銀行等を併営。海外はアジア中心に提携網拡大 |
| マネックスＧ | 78,500円 | -7.2% | - | 3.87% | 15.52倍 | 1.59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 | 71,500円 | +21.4% | +19.0% | 5.59% | 14.61倍 | 2.41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 |
市場注目の銘柄
チャート関連のコラム
