ＦＰパートナーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 4,715 | 4,745 | 4,430 | 4,485 | -260 | -5.5% | 488,200 |
| 2024/05/08 | 4,915 | 4,975 | 4,745 | 4,745 | -175 | -3.6% | 237,000 |
| 2024/05/07 | 4,940 | 4,985 | 4,865 | 4,920 | +50 | +1% | 103,000 |
| 2024/05/02 | 5,000 | 5,010 | 4,830 | 4,870 | -130 | -2.6% | 233,800 |
| 2024/05/01 | 5,020 | 5,040 | 4,845 | 5,000 | -70 | -1.4% | 227,300 |
| 2024/04/30 | 5,240 | 5,240 | 5,000 | 5,070 | -20 | -0.4% | 166,300 |
| 2024/04/26 | 5,050 | 5,160 | 4,950 | 5,090 | +20 | +0.4% | 358,800 |
| 2024/04/25 | 5,460 | 5,520 | 5,040 | 5,070 | -290 | -5.4% | 324,000 |
| 2024/04/24 | 5,660 | 5,720 | 5,260 | 5,360 | -240 | -4.3% | 330,200 |
| 2024/04/23 | 5,440 | 5,650 | 5,430 | 5,600 | +170 | +3.1% | 160,100 |
| 2024/04/22 | 5,490 | 5,650 | 5,310 | 5,430 | -30 | -0.5% | 206,300 |
| 2024/04/19 | 5,440 | 5,510 | 5,220 | 5,460 | +70 | +1.3% | 296,100 |
| 2024/04/18 | 5,370 | 5,560 | 5,250 | 5,390 | +10 | +0.2% | 358,300 |
| 2024/04/17 | 4,985 | 5,550 | 4,805 | 5,380 | +310 | +6.1% | 787,100 |
| 2024/04/16 | 5,220 | 5,270 | 5,020 | 5,070 | -950 | -15.8% | 824,200 |
| 2024/04/15 | 5,990 | 6,150 | 5,980 | 6,020 | -50 | -0.8% | 175,100 |
| 2024/04/12 | 6,180 | 6,180 | 5,990 | 6,070 | -130 | -2.1% | 160,700 |
| 2024/04/11 | 6,500 | 6,500 | 6,110 | 6,200 | -380 | -5.8% | 261,100 |
| 2024/04/10 | 6,660 | 6,700 | 6,460 | 6,580 | +220 | +3.5% | 229,000 |
| 2024/04/09 | 6,140 | 6,450 | 6,140 | 6,360 | +270 | +4.4% | 179,700 |
| 2024/04/08 | 6,100 | 6,150 | 6,030 | 6,090 | +90 | +1.5% | 128,900 |
| 2024/04/05 | 5,950 | 6,090 | 5,880 | 6,000 | -150 | -2.4% | 185,900 |
| 2024/04/04 | 6,090 | 6,170 | 5,940 | 6,150 | +40 | +0.7% | 223,500 |
| 2024/04/03 | 6,130 | 6,260 | 5,920 | 6,110 | -170 | -2.7% | 395,600 |
| 2024/04/02 | 6,320 | 6,340 | 6,100 | 6,280 | -40 | -0.6% | 199,400 |
| 2024/04/01 | 6,460 | 6,460 | 6,250 | 6,320 | -80 | -1.3% | 124,200 |
| 2024/03/29 | 6,610 | 6,640 | 6,340 | 6,400 | -30 | -0.5% | 102,400 |
| 2024/03/28 | 6,560 | 6,650 | 6,390 | 6,430 | -170 | -2.6% | 120,900 |
| 2024/03/27 | 6,550 | 6,650 | 6,420 | 6,600 | +100 | +1.5% | 157,900 |
| 2024/03/26 | 6,400 | 6,540 | 6,330 | 6,500 | -70 | -1.1% | 129,800 |
| 2024/03/25 | 6,520 | 6,650 | 6,480 | 6,570 | -20 | -0.3% | 179,700 |
| 2024/03/22 | 7,030 | 7,040 | 6,560 | 6,590 | -440 | -6.3% | 274,600 |
| 2024/03/21 | 7,070 | 7,110 | 6,920 | 7,030 | +30 | +0.4% | 149,400 |
| 2024/03/19 | 6,950 | 7,110 | 6,820 | 7,000 | +110 | +1.6% | 227,600 |
| 2024/03/18 | 7,370 | 7,410 | 6,860 | 6,890 | -530 | -7.1% | 388,100 |
| 2024/03/15 | 7,450 | 7,710 | 7,410 | 7,420 | -30 | -0.4% | 710,300 |
| 2024/03/14 | 7,300 | 7,450 | 7,120 | 7,450 | +140 | +1.9% | 139,300 |
| 2024/03/13 | 7,400 | 7,450 | 7,200 | 7,310 | -10 | -0.1% | 123,500 |
| 2024/03/12 | 7,090 | 7,450 | 7,020 | 7,320 | +120 | +1.7% | 160,500 |
| 2024/03/11 | 7,340 | 7,370 | 7,140 | 7,200 | -330 | -4.4% | 168,700 |
| 2024/03/08 | 7,450 | 7,720 | 7,390 | 7,530 | +70 | +0.9% | 157,200 |
| 2024/03/07 | 7,450 | 7,680 | 7,330 | 7,460 | +60 | +0.8% | 164,300 |
| 2024/03/06 | 7,310 | 7,450 | 7,240 | 7,400 | +90 | +1.2% | 142,200 |
| 2024/03/05 | 7,200 | 7,310 | 7,110 | 7,310 | +160 | +2.2% | 104,100 |
| 2024/03/04 | 7,260 | 7,300 | 7,150 | 7,150 | -180 | -2.5% | 128,700 |
| 2024/03/01 | 7,100 | 7,370 | 7,100 | 7,330 | +270 | +3.8% | 202,100 |
| 2024/02/29 | 6,800 | 7,110 | 6,750 | 7,060 | +240 | +3.5% | 217,300 |
| 2024/02/28 | 6,780 | 6,830 | 6,670 | 6,820 | +20 | +0.3% | 135,500 |
| 2024/02/27 | 6,990 | 6,990 | 6,690 | 6,800 | -190 | -2.7% | 209,900 |
| 2024/02/26 | 6,920 | 7,070 | 6,860 | 6,990 | +140 | +2% | 154,500 |
1～
50
件表示中 / 398件
類似銘柄と比較する
現在ご覧いただいている「ＦＰパートナー」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 |
|---|---|---|---|---|---|---|---|---|
| ＦＰパートナー | 456,000円 | +16.6% | +19.3% | 2.02% | 23.13倍 | 8.33倍 |
|
生保軸の訪問型乗合代理店を全国展開。来店型店舗も。会社が集客、営業社員は募集と分業体制 |
| かんぽ | 295,400円 | +4.9% | +27.6% | 3.18% | 13.79倍 | 0.42倍 |
|
生保最大級。簡易、小口で販売は郵便局ネットワーク軸。女性と中高年層基盤。第一生命と提携 |
| ライフネット | 140,100円 | - | - | 0.00% | 19.39倍 | 1.29倍 |
|
インターネット専業生保草分け。商品のわかりやすさや低価格に特徴。ＫＤＤＩと資本業務提携 |
| アニコムＨＤ | 59,600円 | +6.1% | +8.5% | 0.92% | 18.99倍 | 1.67倍 |
|
ペット保険の草分けで業界首位。アニコム損保を核に動物病院支援も。ペットショップで販売 |
| ＳＢＩインシュ | 101,400円 | +13.8% | +30.6% | 1.78% | 17.36倍 | 0.63倍 |
|
ＳＢＩグループの保険持株会社。傘下の損保、生保、少額短期保険の子会社が多様な商品提供 |
市場注目の銘柄
チャート関連のコラム
