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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 58.9 | 58.9 | 57.9 | 58.8 | -0.1 | -0.2% | 57,600 |
| 2012/01/11 | 59.4 | 60 | 58.9 | 58.9 | -0.5 | -0.8% | 121,500 |
| 2012/01/10 | 60.2 | 61.1 | 59.1 | 59.4 | -0.5 | -0.8% | 180,900 |
| 2012/01/06 | 60 | 61.1 | 59.4 | 59.9 | ±0 | ±0% | 113,400 |
| 2012/01/05 | 60.8 | 60.8 | 58.9 | 59.9 | -1 | -1.6% | 84,600 |
| 2012/01/04 | 60.8 | 61 | 58.4 | 60.9 | +1.2 | +2% | 174,600 |
| 2011/12/30 | 56.1 | 59.8 | 56.1 | 59.7 | +3 | +5.3% | 161,100 |
| 2011/12/29 | 57.7 | 57.7 | 55.7 | 56.7 | -1.6 | -2.7% | 142,200 |
| 2011/12/28 | 60.8 | 60.8 | 57.7 | 58.3 | -1.5 | -2.5% | 154,800 |
| 2011/12/27 | 60.2 | 60.8 | 57.8 | 59.8 | -0.5 | -0.8% | 135,000 |
| 2011/12/26 | 61.7 | 61.9 | 60.3 | 60.3 | -0.8 | -1.3% | 50,400 |
| 2011/12/22 | 62.2 | 62.2 | 61.1 | 61.1 | -1.8 | -2.9% | 99,900 |
| 2011/12/21 | 62.9 | 63.2 | 62.2 | 62.9 | +0.1 | +0.2% | 27,000 |
| 2011/12/20 | 61.7 | 62.8 | 61.1 | 62.8 | +0.4 | +0.6% | 50,400 |
| 2011/12/19 | 62.8 | 63.2 | 61.4 | 62.4 | -0.9 | -1.4% | 63,000 |
| 2011/12/16 | 63.2 | 63.3 | 62.8 | 63.3 | -0.5 | -0.8% | 13,500 |
| 2011/12/15 | 63.9 | 63.9 | 63 | 63.8 | -0.2 | -0.3% | 35,100 |
| 2011/12/14 | 64.3 | 65 | 64 | 64 | -0.2 | -0.3% | 35,100 |
| 2011/12/13 | 65.2 | 65.2 | 64.2 | 64.2 | -1.4 | -2.1% | 28,800 |
| 2011/12/12 | 64.2 | 65.6 | 64.1 | 65.6 | +2.3 | +3.6% | 18,000 |
| 2011/12/09 | 64.4 | 64.4 | 63.3 | 63.3 | -1.7 | -2.6% | 36,900 |
| 2011/12/08 | 65 | 66.1 | 63.4 | 65 | ±0 | ±0% | 49,500 |
| 2011/12/07 | 63.4 | 65 | 63.3 | 65 | +2.4 | +3.8% | 44,100 |
| 2011/12/06 | 64.2 | 65.3 | 62.6 | 62.6 | -1.6 | -2.5% | 55,800 |
| 2011/12/05 | 63.6 | 64.2 | 62.8 | 64.2 | ±0 | ±0% | 17,100 |
| 2011/12/02 | 65.2 | 65.2 | 62 | 64.2 | -0.9 | -1.4% | 73,800 |
| 2011/12/01 | 68.8 | 68.8 | 65.1 | 65.1 | -0.9 | -1.4% | 72,900 |
| 2011/11/30 | 67.8 | 67.8 | 65.2 | 66 | -1.8 | -2.7% | 29,700 |
| 2011/11/29 | 65.9 | 67.8 | 65.9 | 67.8 | +2 | +3% | 26,100 |
| 2011/11/28 | 63.6 | 66.6 | 63.4 | 65.8 | +1.9 | +3% | 16,200 |
| 2011/11/25 | 62.6 | 64.4 | 62 | 63.9 | +1.3 | +2.1% | 21,600 |
| 2011/11/24 | 65.6 | 65.6 | 62.2 | 62.6 | -1.8 | -2.8% | 46,800 |
| 2011/11/22 | 63.1 | 64.4 | 61.7 | 64.4 | +1.6 | +2.5% | 34,200 |
| 2011/11/21 | 61.9 | 63.2 | 61.9 | 62.8 | ±0 | ±0% | 52,200 |
| 2011/11/18 | 65.7 | 65.7 | 62.7 | 62.8 | -2.8 | -4.3% | 21,600 |
| 2011/11/17 | 65.6 | 65.6 | 64.4 | 65.6 | -0.2 | -0.3% | 16,200 |
| 2011/11/16 | 67.4 | 67.4 | 64.4 | 65.8 | -0.6 | -0.9% | 18,000 |
| 2011/11/15 | 69.4 | 69.4 | 66.4 | 66.4 | -0.8 | -1.2% | 55,800 |
| 2011/11/14 | 66.9 | 71.3 | 66.9 | 67.2 | +2.2 | +3.4% | 23,400 |
| 2011/11/11 | 62.8 | 65.6 | 61.3 | 65 | +1.2 | +1.9% | 29,700 |
| 2011/11/10 | 63.3 | 63.8 | 62.8 | 63.8 | -2.9 | -4.3% | 15,300 |
| 2011/11/09 | 65.6 | 66.7 | 64.7 | 66.7 | ±0 | ±0% | 17,100 |
| 2011/11/08 | 69.8 | 69.8 | 66.7 | 66.7 | -3.1 | -4.4% | 31,500 |
| 2011/11/07 | 71.1 | 71.1 | 68.7 | 69.8 | -0.5 | -0.7% | 45,900 |
| 2011/11/04 | 71.1 | 73.3 | 70.1 | 70.3 | -1.9 | -2.6% | 19,800 |
| 2011/11/02 | 73.6 | 73.6 | 71.2 | 72.2 | -2.5 | -3.3% | 40,500 |
| 2011/11/01 | 78 | 78.8 | 73.9 | 74.7 | -4.7 | -5.9% | 47,700 |
| 2011/10/31 | 82.6 | 82.6 | 78.9 | 79.4 | -1.7 | -2.1% | 65,700 |
| 2011/10/28 | 80.6 | 83.3 | 77.9 | 81.1 | -0.5 | -0.6% | 53,100 |
| 2011/10/27 | 81 | 85 | 78.9 | 81.6 | -5.1 | -5.9% | 48,600 |
3151～
3200
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
