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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,667 | 1,706 | 1,662 | 1,703 | +40 | +2.4% | 772,700 |
| 2024/01/30 | 1,706 | 1,708 | 1,663 | 1,663 | -33 | -1.9% | 438,300 |
| 2024/01/29 | 1,681 | 1,705 | 1,675 | 1,696 | +24 | +1.4% | 369,000 |
| 2024/01/26 | 1,685 | 1,691 | 1,670 | 1,672 | -21 | -1.2% | 264,800 |
| 2024/01/25 | 1,660 | 1,696 | 1,660 | 1,693 | +25 | +1.5% | 331,000 |
| 2024/01/24 | 1,670 | 1,678 | 1,654 | 1,668 | -6 | -0.4% | 308,000 |
| 2024/01/23 | 1,717 | 1,717 | 1,671 | 1,674 | -26 | -1.5% | 285,000 |
| 2024/01/22 | 1,686 | 1,704 | 1,677 | 1,700 | +28 | +1.7% | 267,700 |
| 2024/01/19 | 1,671 | 1,694 | 1,663 | 1,672 | +21 | +1.3% | 359,200 |
| 2024/01/18 | 1,648 | 1,661 | 1,642 | 1,651 | +1 | +0.1% | 306,200 |
| 2024/01/17 | 1,697 | 1,697 | 1,650 | 1,650 | -37 | -2.2% | 479,600 |
| 2024/01/16 | 1,710 | 1,710 | 1,679 | 1,687 | -31 | -1.8% | 426,100 |
| 2024/01/15 | 1,690 | 1,720 | 1,685 | 1,718 | +31 | +1.8% | 320,000 |
| 2024/01/12 | 1,727 | 1,740 | 1,675 | 1,687 | -47 | -2.7% | 704,800 |
| 2024/01/11 | 1,746 | 1,758 | 1,728 | 1,734 | +4 | +0.2% | 401,700 |
| 2024/01/10 | 1,780 | 1,781 | 1,729 | 1,730 | -36 | -2% | 505,000 |
| 2024/01/09 | 1,751 | 1,777 | 1,748 | 1,766 | +41 | +2.4% | 616,800 |
| 2024/01/05 | 1,727 | 1,738 | 1,716 | 1,725 | +15 | +0.9% | 400,600 |
| 2024/01/04 | 1,681 | 1,718 | 1,656 | 1,710 | +28 | +1.7% | 492,500 |
| 2023/12/29 | 1,690 | 1,696 | 1,666 | 1,682 | ±0 | ±0% | 312,000 |
| 2023/12/28 | 1,670 | 1,685 | 1,665 | 1,682 | +14 | +0.8% | 241,700 |
| 2023/12/27 | 1,658 | 1,672 | 1,655 | 1,668 | +14 | +0.8% | 310,300 |
| 2023/12/26 | 1,649 | 1,656 | 1,641 | 1,654 | +2 | +0.1% | 250,200 |
| 2023/12/25 | 1,665 | 1,669 | 1,649 | 1,652 | -11 | -0.7% | 278,500 |
| 2023/12/22 | 1,651 | 1,678 | 1,651 | 1,663 | +16 | +1% | 246,600 |
| 2023/12/21 | 1,651 | 1,658 | 1,643 | 1,647 | -28 | -1.7% | 249,400 |
| 2023/12/20 | 1,677 | 1,691 | 1,671 | 1,675 | +12 | +0.7% | 327,000 |
| 2023/12/19 | 1,645 | 1,663 | 1,629 | 1,663 | +23 | +1.4% | 379,900 |
| 2023/12/18 | 1,629 | 1,645 | 1,610 | 1,640 | -10 | -0.6% | 262,800 |
| 2023/12/15 | 1,655 | 1,663 | 1,636 | 1,650 | -12 | -0.7% | 386,100 |
| 2023/12/14 | 1,672 | 1,675 | 1,654 | 1,662 | -1 | -0.1% | 387,900 |
| 2023/12/13 | 1,680 | 1,688 | 1,654 | 1,663 | -24 | -1.4% | 368,900 |
| 2023/12/12 | 1,700 | 1,710 | 1,678 | 1,687 | -3 | -0.2% | 383,600 |
| 2023/12/11 | 1,666 | 1,694 | 1,661 | 1,690 | +50 | +3% | 570,500 |
| 2023/12/08 | 1,656 | 1,682 | 1,636 | 1,640 | -39 | -2.3% | 705,500 |
| 2023/12/07 | 1,681 | 1,685 | 1,660 | 1,679 | -16 | -0.9% | 474,100 |
| 2023/12/06 | 1,650 | 1,700 | 1,645 | 1,695 | +50 | +3% | 849,900 |
| 2023/12/05 | 1,623 | 1,661 | 1,621 | 1,645 | +6 | +0.4% | 572,800 |
| 2023/12/04 | 1,658 | 1,665 | 1,639 | 1,639 | -11 | -0.7% | 449,100 |
| 2023/12/01 | 1,645 | 1,667 | 1,632 | 1,650 | +22 | +1.4% | 765,700 |
| 2023/11/30 | 1,614 | 1,638 | 1,608 | 1,628 | +23 | +1.4% | 2,035,300 |
| 2023/11/29 | 1,613 | 1,622 | 1,589 | 1,605 | -12 | -0.7% | 1,157,000 |
| 2023/11/28 | 1,640 | 1,647 | 1,594 | 1,617 | -16 | -1% | 1,455,200 |
| 2023/11/27 | 1,670 | 1,672 | 1,619 | 1,633 | -20 | -1.2% | 600,900 |
| 2023/11/24 | 1,643 | 1,663 | 1,630 | 1,653 | +15 | +0.9% | 956,100 |
| 2023/11/22 | 1,615 | 1,652 | 1,595 | 1,638 | +59 | +3.7% | 1,569,700 |
| 2023/11/21 | 1,525 | 1,584 | 1,507 | 1,579 | +68 | +4.5% | 1,793,400 |
| 2023/11/20 | 1,494 | 1,522 | 1,489 | 1,511 | +40 | +2.7% | 1,073,900 |
| 2023/11/17 | 1,473 | 1,510 | 1,448 | 1,471 | -12 | -0.8% | 1,122,800 |
| 2023/11/16 | 1,472 | 1,502 | 1,470 | 1,483 | +11 | +0.7% | 473,600 |
201～
250
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
