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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,180 | 2,221 | 2,172 | 2,205 | -7 | -0.3% | 293,100 |
| 2024/04/12 | 2,192 | 2,221 | 2,178 | 2,212 | +35 | +1.6% | 327,500 |
| 2024/04/11 | 2,170 | 2,197 | 2,162 | 2,177 | -8 | -0.4% | 298,900 |
| 2024/04/10 | 2,200 | 2,211 | 2,184 | 2,185 | -24 | -1.1% | 289,900 |
| 2024/04/09 | 2,210 | 2,238 | 2,194 | 2,209 | +20 | +0.9% | 363,500 |
| 2024/04/08 | 2,157 | 2,202 | 2,148 | 2,189 | +45 | +2.1% | 410,200 |
| 2024/04/05 | 2,141 | 2,158 | 2,104 | 2,144 | -18 | -0.8% | 414,600 |
| 2024/04/04 | 2,145 | 2,177 | 2,131 | 2,162 | +39 | +1.8% | 259,300 |
| 2024/04/03 | 2,110 | 2,138 | 2,075 | 2,123 | -7 | -0.3% | 404,500 |
| 2024/04/02 | 2,153 | 2,182 | 2,111 | 2,130 | -24 | -1.1% | 498,200 |
| 2024/04/01 | 2,188 | 2,212 | 2,142 | 2,154 | -8 | -0.4% | 620,700 |
| 2024/03/29 | 2,143 | 2,173 | 2,122 | 2,162 | +40 | +1.9% | 415,700 |
| 2024/03/28 | 2,105 | 2,158 | 2,105 | 2,122 | -12 | -0.6% | 482,200 |
| 2024/03/27 | 2,161 | 2,182 | 2,116 | 2,134 | -27 | -1.2% | 729,400 |
| 2024/03/26 | 2,139 | 2,175 | 2,134 | 2,161 | -10 | -0.5% | 684,100 |
| 2024/03/25 | 2,125 | 2,205 | 2,120 | 2,171 | +151 | +7.5% | 2,236,100 |
| 2024/03/22 | 1,999 | 2,020 | 1,973 | 2,020 | +29 | +1.5% | 411,100 |
| 2024/03/21 | 1,998 | 2,016 | 1,984 | 1,991 | +23 | +1.2% | 513,400 |
| 2024/03/19 | 1,936 | 1,975 | 1,927 | 1,968 | +24 | +1.2% | 458,900 |
| 2024/03/18 | 1,874 | 1,949 | 1,872 | 1,944 | +91 | +4.9% | 664,000 |
| 2024/03/15 | 1,846 | 1,871 | 1,838 | 1,853 | +1 | +0.1% | 292,400 |
| 2024/03/14 | 1,841 | 1,857 | 1,838 | 1,852 | +12 | +0.7% | 188,800 |
| 2024/03/13 | 1,900 | 1,907 | 1,828 | 1,840 | -44 | -2.3% | 430,500 |
| 2024/03/12 | 1,862 | 1,885 | 1,843 | 1,884 | +33 | +1.8% | 437,300 |
| 2024/03/11 | 1,857 | 1,874 | 1,842 | 1,851 | -39 | -2.1% | 407,800 |
| 2024/03/08 | 1,860 | 1,929 | 1,847 | 1,890 | +15 | +0.8% | 386,900 |
| 2024/03/07 | 1,891 | 1,907 | 1,864 | 1,875 | -10 | -0.5% | 399,500 |
| 2024/03/06 | 1,876 | 1,892 | 1,867 | 1,885 | +2 | +0.1% | 265,700 |
| 2024/03/05 | 1,888 | 1,903 | 1,864 | 1,883 | -3 | -0.2% | 281,500 |
| 2024/03/04 | 1,925 | 1,929 | 1,875 | 1,886 | -25 | -1.3% | 504,000 |
| 2024/03/01 | 1,910 | 1,920 | 1,887 | 1,911 | +4 | +0.2% | 388,200 |
| 2024/02/29 | 1,885 | 1,908 | 1,879 | 1,907 | +9 | +0.5% | 373,700 |
| 2024/02/28 | 1,845 | 1,909 | 1,843 | 1,898 | +53 | +2.9% | 603,900 |
| 2024/02/27 | 1,822 | 1,855 | 1,820 | 1,845 | +22 | +1.2% | 370,300 |
| 2024/02/26 | 1,849 | 1,857 | 1,823 | 1,823 | -10 | -0.5% | 354,000 |
| 2024/02/22 | 1,838 | 1,841 | 1,812 | 1,833 | +4 | +0.2% | 496,600 |
| 2024/02/21 | 1,850 | 1,851 | 1,818 | 1,829 | -13 | -0.7% | 322,900 |
| 2024/02/20 | 1,885 | 1,896 | 1,838 | 1,842 | -22 | -1.2% | 427,900 |
| 2024/02/19 | 1,830 | 1,866 | 1,830 | 1,864 | +34 | +1.9% | 285,000 |
| 2024/02/16 | 1,827 | 1,855 | 1,814 | 1,830 | +13 | +0.7% | 551,900 |
| 2024/02/15 | 1,812 | 1,819 | 1,784 | 1,817 | +19 | +1.1% | 481,200 |
| 2024/02/14 | 1,777 | 1,807 | 1,774 | 1,798 | +19 | +1.1% | 457,500 |
| 2024/02/13 | 1,772 | 1,779 | 1,743 | 1,779 | +22 | +1.3% | 420,500 |
| 2024/02/09 | 1,756 | 1,791 | 1,749 | 1,757 | ±0 | ±0% | 365,400 |
| 2024/02/08 | 1,774 | 1,780 | 1,744 | 1,757 | -19 | -1.1% | 435,800 |
| 2024/02/07 | 1,759 | 1,791 | 1,751 | 1,776 | +20 | +1.1% | 353,400 |
| 2024/02/06 | 1,815 | 1,815 | 1,756 | 1,756 | -63 | -3.5% | 552,800 |
| 2024/02/05 | 1,791 | 1,822 | 1,737 | 1,819 | +41 | +2.3% | 789,800 |
| 2024/02/02 | 1,807 | 1,858 | 1,778 | 1,778 | -29 | -1.6% | 949,100 |
| 2024/02/01 | 1,817 | 1,879 | 1,783 | 1,807 | +104 | +6.1% | 2,171,800 |
151～
200
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
