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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 4,545 | 4,595 | 4,490 | 4,545 | -55 | -1.2% | 156,200 |
| 2024/05/17 | 4,635 | 4,650 | 4,540 | 4,600 | -35 | -0.8% | 123,700 |
| 2024/05/16 | 4,745 | 4,825 | 4,580 | 4,635 | -115 | -2.4% | 146,100 |
| 2024/05/15 | 4,810 | 4,855 | 4,745 | 4,750 | -55 | -1.1% | 124,800 |
| 2024/05/14 | 4,655 | 4,850 | 4,655 | 4,805 | +105 | +2.2% | 198,700 |
| 2024/05/13 | 4,580 | 4,740 | 4,555 | 4,700 | +120 | +2.6% | 169,700 |
| 2024/05/10 | 4,435 | 4,590 | 4,430 | 4,580 | +95 | +2.1% | 195,900 |
| 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 |
1～
50
件表示中 / 405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 | 454,500円 | +16.6% | +19.3% | 2.02% | 23.06倍 | 8.30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 | 287,800円 | -11.6% | +24.1% | 3.61% | 13.95倍 | 0.32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 | 140,900円 | - | - | 0.00% | - | 1.24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 | 57,700円 | +9.2% | +15.4% | 1.39% | 14.83倍 | 1.54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 | 103,800円 | +6.1% | +12.9% | 1.93% | 14.31倍 | 0.65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
