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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 83.8 | 83.8 | 82.4 | 82.6 | -1.3 | -1.5% | 144,900 |
| 2012/03/22 | 82.9 | 85.2 | 82.8 | 83.9 | +1 | +1.2% | 207,000 |
| 2012/03/21 | 83.3 | 84.7 | 82.9 | 82.9 | +0.1 | +0.1% | 218,700 |
| 2012/03/19 | 79.3 | 82.8 | 79.2 | 82.8 | +3.5 | +4.4% | 235,800 |
| 2012/03/16 | 78.8 | 80.4 | 78.3 | 79.3 | -0.3 | -0.4% | 157,500 |
| 2012/03/15 | 81.7 | 82.2 | 78.7 | 79.6 | -2.3 | -2.8% | 213,300 |
| 2012/03/14 | 82.9 | 83.3 | 81.9 | 81.9 | +0.6 | +0.7% | 185,400 |
| 2012/03/13 | 79.8 | 82.2 | 79.8 | 81.3 | +1.5 | +1.9% | 204,300 |
| 2012/03/12 | 79.1 | 80.1 | 78.7 | 79.8 | +1.9 | +2.4% | 162,000 |
| 2012/03/09 | 76.7 | 78.2 | 75.7 | 77.9 | +4.2 | +5.7% | 618,300 |
| 2012/03/08 | 75 | 75 | 73.7 | 73.7 | -0.2 | -0.3% | 63,000 |
| 2012/03/07 | 73.4 | 73.9 | 73.2 | 73.9 | -0.8 | -1.1% | 70,200 |
| 2012/03/06 | 74.8 | 75.8 | 74.6 | 74.7 | +1 | +1.4% | 99,000 |
| 2012/03/05 | 73.9 | 74.3 | 73.3 | 73.7 | +0.5 | +0.7% | 55,800 |
| 2012/03/02 | 71.7 | 75 | 71.7 | 73.2 | +2.3 | +3.2% | 213,300 |
| 2012/03/01 | 71.2 | 71.3 | 70 | 70.9 | +0.1 | +0.1% | 88,200 |
| 2012/02/29 | 70.9 | 71 | 70.6 | 70.8 | -0.1 | -0.1% | 50,400 |
| 2012/02/28 | 70.9 | 70.9 | 70 | 70.9 | -0.5 | -0.7% | 92,700 |
| 2012/02/27 | 70.9 | 71.4 | 70 | 71.4 | +2.4 | +3.5% | 103,500 |
| 2012/02/24 | 69.4 | 69.6 | 68.8 | 69 | -0.8 | -1.1% | 61,200 |
| 2012/02/23 | 69.8 | 69.8 | 68.7 | 69.8 | +0.4 | +0.6% | 80,100 |
| 2012/02/22 | 66.6 | 69.4 | 66.4 | 69.4 | +3.2 | +4.8% | 118,800 |
| 2012/02/21 | 66.3 | 66.4 | 66.1 | 66.2 | ±0 | ±0% | 49,500 |
| 2012/02/20 | 65.8 | 66.4 | 65.6 | 66.2 | +0.4 | +0.6% | 117,000 |
| 2012/02/17 | 66.2 | 66.2 | 64.7 | 65.8 | -0.4 | -0.6% | 121,500 |
| 2012/02/16 | 66.1 | 66.7 | 65.7 | 66.2 | -0.1 | -0.2% | 45,900 |
| 2012/02/15 | 65.6 | 66.3 | 65.3 | 66.3 | +1.5 | +2.3% | 118,800 |
| 2012/02/14 | 64 | 64.8 | 64 | 64.8 | +0.8 | +1.3% | 72,900 |
| 2012/02/13 | 63.9 | 64.1 | 63.6 | 64 | +0.1 | +0.2% | 59,400 |
| 2012/02/10 | 63.8 | 63.9 | 63.7 | 63.9 | +0.1 | +0.2% | 45,000 |
| 2012/02/09 | 63.3 | 64 | 63.2 | 63.8 | +0.8 | +1.3% | 76,500 |
| 2012/02/08 | 62.6 | 63 | 62.2 | 63 | +1 | +1.6% | 76,500 |
| 2012/02/07 | 61.7 | 62.8 | 61.7 | 62 | +0.3 | +0.5% | 110,700 |
| 2012/02/06 | 62 | 62.6 | 61.7 | 61.7 | -0.3 | -0.5% | 217,800 |
| 2012/02/03 | 62.4 | 62.4 | 61.9 | 62 | -0.6 | -1% | 108,900 |
| 2012/02/02 | 62.9 | 63 | 62.3 | 62.6 | -0.6 | -0.9% | 149,400 |
| 2012/02/01 | 63.3 | 63.6 | 62.3 | 63.2 | ±0 | ±0% | 139,500 |
| 2012/01/31 | 63.6 | 63.7 | 63.1 | 63.2 | -0.4 | -0.6% | 80,100 |
| 2012/01/30 | 64.3 | 64.4 | 62.8 | 63.6 | -0.3 | -0.5% | 185,400 |
| 2012/01/27 | 62.9 | 64.8 | 62.3 | 63.9 | -2.8 | -4.2% | 639,000 |
| 2012/01/26 | 69.2 | 69.8 | 65.7 | 66.7 | -2.7 | -3.9% | 243,900 |
| 2012/01/25 | 68.6 | 69.4 | 68.1 | 69.4 | +1.3 | +1.9% | 91,800 |
| 2012/01/24 | 68.9 | 69.1 | 67.8 | 68.1 | -0.9 | -1.3% | 157,500 |
| 2012/01/23 | 68.3 | 70 | 68 | 69 | +1.4 | +2.1% | 191,700 |
| 2012/01/20 | 67.6 | 68.3 | 67.1 | 67.6 | +0.5 | +0.7% | 83,700 |
| 2012/01/19 | 68.4 | 68.9 | 67 | 67.1 | -0.9 | -1.3% | 153,000 |
| 2012/01/18 | 68.9 | 69.4 | 67.9 | 68 | +0.2 | +0.3% | 168,300 |
| 2012/01/17 | 70 | 70 | 66.4 | 67.8 | -2.8 | -4% | 420,300 |
| 2012/01/16 | 71.1 | 74.4 | 69.1 | 70.6 | +5.6 | +8.6% | 819,000 |
| 2012/01/13 | 62.2 | 66.6 | 61.4 | 65 | +6.2 | +10.5% | 784,800 |
3101～
3150
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
