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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,461 | 1,545 | 1,458 | 1,525 | +50 | +3.4% | 3,428,100 |
| 2015/04/10 | 1,451 | 1,492 | 1,412 | 1,475 | -3 | -0.2% | 4,538,500 |
| 2015/04/09 | 1,358 | 1,485 | 1,350 | 1,478 | +152 | +11.5% | 7,374,700 |
| 2015/04/08 | 1,347 | 1,347 | 1,298 | 1,326 | -10 | -0.7% | 2,056,700 |
| 2015/04/07 | 1,298 | 1,354 | 1,275 | 1,336 | +40 | +3.1% | 3,453,500 |
| 2015/04/06 | 1,242 | 1,299 | 1,232 | 1,296 | +61 | +4.9% | 2,008,200 |
| 2015/04/03 | 1,232 | 1,269 | 1,222 | 1,235 | -21 | -1.7% | 1,924,500 |
| 2015/04/02 | 1,259 | 1,275 | 1,225 | 1,256 | -3 | -0.2% | 2,251,100 |
| 2015/04/01 | 1,298 | 1,312 | 1,233 | 1,259 | -69 | -5.2% | 3,321,600 |
| 2015/03/31 | 1,355 | 1,380 | 1,281 | 1,328 | -20 | -1.5% | 4,093,800 |
| 2015/03/30 | 1,219 | 1,357 | 1,219 | 1,348 | +132 | +10.9% | 5,049,900 |
| 2015/03/27 | 1,177 | 1,262 | 1,173 | 1,216 | +44.3 | +3.8% | 3,487,800 |
| 2015/03/26 | 1,153.3 | 1,188.3 | 1,153.3 | 1,171.7 | +6.7 | +0.6% | 2,056,500 |
| 2015/03/25 | 1,146.7 | 1,165 | 1,123.3 | 1,165 | +23.3 | +2% | 1,741,500 |
| 2015/03/24 | 1,143.3 | 1,175 | 1,135 | 1,141.7 | -11.6 | -1% | 1,745,700 |
| 2015/03/23 | 1,185 | 1,190 | 1,150 | 1,153.3 | -36.7 | -3.1% | 2,058,600 |
| 2015/03/20 | 1,210 | 1,223.3 | 1,161.7 | 1,190 | -26.7 | -2.2% | 3,317,700 |
| 2015/03/19 | 1,141.7 | 1,238.3 | 1,103.3 | 1,216.7 | +51.7 | +4.4% | 4,476,600 |
| 2015/03/18 | 1,176.7 | 1,213.3 | 1,158.3 | 1,165 | -21.7 | -1.8% | 2,785,800 |
| 2015/03/17 | 1,176.7 | 1,233.3 | 1,175 | 1,186.7 | +3.4 | +0.3% | 4,185,900 |
| 2015/03/16 | 1,226.7 | 1,256.7 | 1,173.3 | 1,183.3 | -75 | -6% | 4,649,400 |
| 2015/03/13 | 1,286.7 | 1,295 | 1,230 | 1,258.3 | -23.4 | -1.8% | 5,394,000 |
| 2015/03/12 | 1,226.7 | 1,283.3 | 1,215 | 1,281.7 | +51.7 | +4.2% | 5,783,100 |
| 2015/03/11 | 1,166.7 | 1,250 | 1,163.3 | 1,230 | +40 | +3.4% | 5,914,800 |
| 2015/03/10 | 1,193.3 | 1,205 | 1,135 | 1,190 | +105 | +9.7% | 14,167,200 |
| 2015/03/09 | 1,045 | 1,090 | 1,023.3 | 1,085 | +45 | +4.3% | 4,785,000 |
| 2015/03/06 | 926.7 | 1,043.3 | 921.3 | 1,040 | +117 | +12.7% | 7,050,300 |
| 2015/03/05 | 920.7 | 935 | 906 | 923 | +5 | +0.5% | 1,477,800 |
| 2015/03/04 | 895.3 | 936 | 893.7 | 918 | +11.7 | +1.3% | 1,862,400 |
| 2015/03/03 | 913.7 | 924.3 | 886.3 | 906.3 | -9 | -1% | 2,107,800 |
| 2015/03/02 | 938.3 | 950.7 | 911 | 915.3 | -22.7 | -2.4% | 2,893,800 |
| 2015/02/27 | 936.7 | 942.7 | 917.3 | 938 | +6 | +0.6% | 1,654,800 |
| 2015/02/26 | 921.3 | 938.7 | 901.7 | 932 | +6.3 | +0.7% | 2,215,800 |
| 2015/02/25 | 927.3 | 960 | 912.7 | 925.7 | +13.7 | +1.5% | 2,698,200 |
| 2015/02/24 | 948.3 | 955 | 908.3 | 912 | -43.7 | -4.6% | 3,785,100 |
| 2015/02/23 | 908 | 965 | 907.3 | 955.7 | +64.4 | +7.2% | 5,573,400 |
| 2015/02/20 | 879 | 899.7 | 851.3 | 891.3 | +0.6 | +0.1% | 3,392,400 |
| 2015/02/19 | 891.3 | 911 | 870 | 890.7 | +10.7 | +1.2% | 2,862,300 |
| 2015/02/18 | 936 | 939 | 878.3 | 880 | -54.3 | -5.8% | 4,784,700 |
| 2015/02/17 | 903 | 943.3 | 877.3 | 934.3 | +23 | +2.5% | 3,184,800 |
| 2015/02/16 | 929 | 965.7 | 899.3 | 911.3 | -4.7 | -0.5% | 5,407,200 |
| 2015/02/13 | 879.3 | 922 | 867.3 | 916 | +31.3 | +3.5% | 3,985,800 |
| 2015/02/12 | 831 | 892.3 | 831 | 884.7 | +55.4 | +6.7% | 4,264,800 |
| 2015/02/10 | 823 | 835.3 | 787.3 | 829.3 | +2 | +0.2% | 4,107,300 |
| 2015/02/09 | 783.3 | 850 | 765.3 | 827.3 | +51.3 | +6.6% | 6,462,600 |
| 2015/02/06 | 763.7 | 806 | 755.7 | 776 | +10.7 | +1.4% | 4,978,500 |
| 2015/02/05 | 726.7 | 775.7 | 725.7 | 765.3 | +49.3 | +6.9% | 5,811,000 |
| 2015/02/04 | 754 | 759 | 696 | 716 | -27.3 | -3.7% | 7,838,400 |
| 2015/02/03 | 793.3 | 831.7 | 706.7 | 743.3 | +50 | +7.2% | 13,828,500 |
| 2015/02/02 | 693.3 | 693.3 | 693.3 | 693.3 | +133.3 | +23.8% | 208,500 |
2351～
2400
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
