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 |
---|---|---|---|---|---|---|---|
2023/10/05 | 1,234 | 1,269 | 1,224 | 1,266 | +50 | +4.1% | 808,600 |
2023/10/04 | 1,255 | 1,264 | 1,214 | 1,216 | -77 | -6% | 1,334,300 |
2023/10/03 | 1,314 | 1,319 | 1,290 | 1,293 | -33 | -2.5% | 793,600 |
2023/10/02 | 1,349 | 1,369 | 1,325 | 1,326 | -19 | -1.4% | 907,700 |
2023/09/29 | 1,332 | 1,358 | 1,324 | 1,345 | +4 | +0.3% | 985,100 |
2023/09/28 | 1,399 | 1,410 | 1,341 | 1,341 | -145 | -9.8% | 2,913,200 |
2023/09/27 | 1,455 | 1,488 | 1,441 | 1,486 | +20 | +1.4% | 2,317,800 |
2023/09/26 | 1,476 | 1,477 | 1,446 | 1,466 | -10 | -0.7% | 1,246,400 |
2023/09/25 | 1,483 | 1,485 | 1,467 | 1,476 | -1 | -0.1% | 696,000 |
2023/09/22 | 1,481 | 1,486 | 1,460 | 1,477 | -18 | -1.2% | 1,152,900 |
2023/09/21 | 1,483 | 1,519 | 1,481 | 1,495 | +2 | +0.1% | 662,800 |
2023/09/20 | 1,519 | 1,531 | 1,490 | 1,493 | -9 | -0.6% | 1,102,100 |
2023/09/19 | 1,468 | 1,504 | 1,462 | 1,502 | +33 | +2.2% | 986,600 |
2023/09/15 | 1,470 | 1,483 | 1,465 | 1,469 | +7 | +0.5% | 677,800 |
2023/09/14 | 1,456 | 1,464 | 1,447 | 1,462 | +12 | +0.8% | 562,800 |
2023/09/13 | 1,451 | 1,453 | 1,438 | 1,450 | -2 | -0.1% | 515,800 |
2023/09/12 | 1,460 | 1,463 | 1,432 | 1,452 | +12 | +0.8% | 611,700 |
2023/09/11 | 1,471 | 1,478 | 1,436 | 1,440 | -30 | -2% | 786,000 |
2023/09/08 | 1,469 | 1,475 | 1,462 | 1,470 | -3 | -0.2% | 454,900 |
2023/09/07 | 1,482 | 1,488 | 1,472 | 1,473 | -6 | -0.4% | 431,100 |
2023/09/06 | 1,480 | 1,492 | 1,468 | 1,479 | -6 | -0.4% | 634,100 |
2023/09/05 | 1,459 | 1,489 | 1,441 | 1,485 | +38 | +2.6% | 826,100 |
2023/09/04 | 1,466 | 1,472 | 1,444 | 1,447 | -18 | -1.2% | 920,600 |
2023/09/01 | 1,437 | 1,467 | 1,433 | 1,465 | +29 | +2% | 508,000 |
2023/08/31 | 1,451 | 1,462 | 1,432 | 1,436 | -15 | -1% | 768,300 |
2023/08/30 | 1,481 | 1,487 | 1,450 | 1,451 | -24 | -1.6% | 706,200 |
2023/08/29 | 1,480 | 1,492 | 1,468 | 1,475 | +4 | +0.3% | 450,500 |
2023/08/28 | 1,460 | 1,475 | 1,453 | 1,471 | +21 | +1.4% | 487,900 |
2023/08/25 | 1,442 | 1,464 | 1,439 | 1,450 | ±0 | ±0% | 331,900 |
2023/08/24 | 1,446 | 1,454 | 1,440 | 1,450 | +9 | +0.6% | 466,300 |
2023/08/23 | 1,431 | 1,445 | 1,420 | 1,441 | +4 | +0.3% | 389,000 |
2023/08/22 | 1,404 | 1,439 | 1,394 | 1,437 | +47 | +3.4% | 652,100 |
2023/08/21 | 1,391 | 1,400 | 1,387 | 1,390 | +3 | +0.2% | 349,500 |
2023/08/18 | 1,382 | 1,397 | 1,371 | 1,387 | -5 | -0.4% | 346,200 |
2023/08/17 | 1,395 | 1,396 | 1,373 | 1,392 | -8 | -0.6% | 436,600 |
2023/08/16 | 1,401 | 1,411 | 1,397 | 1,400 | -15 | -1.1% | 291,800 |
2023/08/15 | 1,422 | 1,424 | 1,411 | 1,415 | -1 | -0.1% | 256,200 |
2023/08/14 | 1,422 | 1,427 | 1,406 | 1,416 | -4 | -0.3% | 321,800 |
2023/08/10 | 1,407 | 1,420 | 1,400 | 1,420 | +23 | +1.6% | 416,400 |
2023/08/09 | 1,402 | 1,404 | 1,386 | 1,397 | -4 | -0.3% | 294,800 |
2023/08/08 | 1,412 | 1,425 | 1,399 | 1,401 | -3 | -0.2% | 491,700 |
2023/08/07 | 1,390 | 1,404 | 1,376 | 1,404 | +13 | +0.9% | 330,100 |
2023/08/04 | 1,365 | 1,401 | 1,363 | 1,391 | +27 | +2% | 480,200 |
2023/08/03 | 1,420 | 1,423 | 1,359 | 1,364 | -60 | -4.2% | 1,174,400 |
2023/08/02 | 1,419 | 1,438 | 1,404 | 1,424 | -13 | -0.9% | 758,500 |
2023/08/01 | 1,388 | 1,457 | 1,360 | 1,437 | +66 | +4.8% | 2,061,100 |
2023/07/31 | 1,349 | 1,376 | 1,346 | 1,371 | +34 | +2.5% | 1,112,600 |
2023/07/28 | 1,308 | 1,338 | 1,307 | 1,337 | +4 | +0.3% | 1,135,400 |
2023/07/27 | 1,319 | 1,334 | 1,313 | 1,333 | +11 | +0.8% | 461,500 |
2023/07/26 | 1,333 | 1,334 | 1,317 | 1,322 | -7 | -0.5% | 472,300 |
151~
200
件表示中 / 3351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 | 216,500円 | +9.9% | +16.7% | 4.06% | 12.33倍 | 3.73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 |
マネックスG | 84,400円 | +4.8% | +7.0% | 2.37% | 6.59倍 | 1.65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 | 81,200円 | +4.5% | +0.3% | 4.93% | 21.10倍 | 2.75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 | 76,600円 | +0.6% | +0.2% | 3.92% | 11.71倍 | 0.78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 |
東海東京 | 57,500円 | +0.9% | +3.3% | 3.83% | 13.09倍 | 0.80倍 |
|
中京地区地盤。対面営業主体の準大手証券。有力地銀との提携戦略推進。富裕層向け営業に注力 |
市場注目の銘柄
チャート関連のコラム