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 |
|---|---|---|---|---|---|---|---|
| 2023/06/28 | 4,510 | 4,570 | 4,480 | 4,540 | +130 | +2.9% | 71,400 |
| 2023/06/27 | 4,395 | 4,510 | 4,300 | 4,410 | -40 | -0.9% | 132,600 |
| 2023/06/26 | 4,600 | 4,600 | 4,435 | 4,450 | -225 | -4.8% | 108,600 |
| 2023/06/23 | 4,770 | 4,830 | 4,610 | 4,675 | -15 | -0.3% | 112,400 |
| 2023/06/22 | 4,720 | 4,795 | 4,670 | 4,690 | -30 | -0.6% | 117,400 |
| 2023/06/21 | 4,640 | 4,845 | 4,640 | 4,720 | +35 | +0.7% | 159,400 |
| 2023/06/20 | 4,920 | 4,920 | 4,635 | 4,685 | -130 | -2.7% | 180,800 |
| 2023/06/19 | 4,700 | 4,955 | 4,675 | 4,815 | +190 | +4.1% | 307,200 |
| 2023/06/16 | 4,630 | 4,720 | 4,510 | 4,625 | +160 | +3.6% | 423,800 |
| 2023/06/15 | 4,350 | 4,505 | 4,275 | 4,465 | +85 | +1.9% | 124,600 |
| 2023/06/14 | 4,490 | 4,525 | 4,300 | 4,380 | -95 | -2.1% | 187,200 |
| 2023/06/13 | 4,600 | 4,660 | 4,430 | 4,475 | -195 | -4.2% | 248,400 |
| 2023/06/12 | 4,500 | 4,700 | 4,430 | 4,670 | +210 | +4.7% | 213,600 |
| 2023/06/09 | 4,410 | 4,485 | 4,330 | 4,460 | +125 | +2.9% | 176,000 |
| 2023/06/08 | 4,440 | 4,480 | 4,290 | 4,335 | -60 | -1.4% | 191,800 |
| 2023/06/07 | 4,500 | 4,515 | 4,280 | 4,395 | -30 | -0.7% | 261,000 |
| 2023/06/06 | 4,275 | 4,440 | 4,235 | 4,425 | +200 | +4.7% | 214,200 |
| 2023/06/05 | 4,200 | 4,240 | 4,090 | 4,225 | +320 | +8.2% | 220,000 |
| 2023/06/02 | 3,930 | 4,020 | 3,885 | 3,905 | -35 | -0.9% | 88,800 |
| 2023/06/01 | 3,970 | 3,980 | 3,880 | 3,940 | -30 | -0.8% | 67,600 |
| 2023/05/31 | 3,970 | 4,025 | 3,885 | 3,970 | -60 | -1.5% | 147,800 |
| 2023/05/30 | 3,895 | 4,050 | 3,890 | 4,030 | +115 | +2.9% | 150,400 |
| 2023/05/29 | 3,925 | 3,980 | 3,860 | 3,915 | +40 | +1% | 105,000 |
| 2023/05/26 | 3,880 | 3,920 | 3,845 | 3,875 | +5 | +0.1% | 108,600 |
| 2023/05/25 | 3,855 | 3,895 | 3,800 | 3,870 | +5 | +0.1% | 119,400 |
| 2023/05/24 | 3,810 | 3,940 | 3,780 | 3,865 | +25 | +0.7% | 198,000 |
| 2023/05/23 | 3,910 | 3,935 | 3,765 | 3,840 | -50 | -1.3% | 219,400 |
| 2023/05/22 | 3,730 | 3,965 | 3,730 | 3,890 | +190 | +5.1% | 311,000 |
| 2023/05/19 | 3,695 | 3,715 | 3,610 | 3,700 | ±0 | ±0% | 150,600 |
| 2023/05/18 | 3,600 | 3,775 | 3,540 | 3,700 | +110 | +3.1% | 215,800 |
| 2023/05/17 | 3,580 | 3,680 | 3,560 | 3,590 | +55 | +1.6% | 174,600 |
| 2023/05/16 | 3,475 | 3,560 | 3,430 | 3,535 | +70 | +2% | 98,400 |
| 2023/05/15 | 3,500 | 3,545 | 3,450 | 3,465 | -20 | -0.6% | 86,400 |
| 2023/05/12 | 3,525 | 3,580 | 3,485 | 3,485 | -80 | -2.2% | 83,800 |
| 2023/05/11 | 3,545 | 3,610 | 3,510 | 3,565 | +65 | +1.9% | 85,000 |
| 2023/05/10 | 3,525 | 3,610 | 3,475 | 3,500 | -50 | -1.4% | 105,800 |
| 2023/05/09 | 3,490 | 3,595 | 3,490 | 3,550 | +160 | +4.7% | 178,600 |
| 2023/05/08 | 3,360 | 3,435 | 3,335 | 3,390 | +25 | +0.7% | 105,400 |
| 2023/05/02 | 3,315 | 3,370 | 3,225 | 3,365 | ±0 | ±0% | 194,000 |
| 2023/05/01 | 3,475 | 3,535 | 3,350 | 3,365 | -90 | -2.6% | 181,200 |
| 2023/04/28 | 3,600 | 3,615 | 3,420 | 3,455 | -125 | -3.5% | 199,600 |
| 2023/04/27 | 3,475 | 3,585 | 3,405 | 3,580 | +105 | +3% | 144,600 |
| 2023/04/26 | 3,480 | 3,530 | 3,440 | 3,475 | -80 | -2.3% | 137,800 |
| 2023/04/25 | 3,680 | 3,680 | 3,515 | 3,555 | -90 | -2.5% | 160,600 |
| 2023/04/24 | 3,570 | 3,655 | 3,530 | 3,645 | +75 | +2.1% | 137,000 |
| 2023/04/21 | 3,645 | 3,700 | 3,550 | 3,570 | -110 | -3% | 202,200 |
| 2023/04/20 | 3,475 | 3,745 | 3,470 | 3,680 | +195 | +5.6% | 549,600 |
| 2023/04/19 | 3,650 | 3,715 | 3,405 | 3,485 | -90 | -2.5% | 480,000 |
| 2023/04/18 | 3,630 | 3,780 | 3,485 | 3,575 | +170 | +5% | 1,265,800 |
| 2023/04/17 | 3,405 | 3,405 | 3,405 | 3,405 | +500 | +17.2% | 55,400 |
451～
500
件表示中 / 638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 | 247,500円 | +13.0% | +11.9% | 3.80% | 14.07倍 | 4.81倍 |
|
生保軸の訪問型乗り合い代理店を展開。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 | 281,500円 | -9.1% | +36.5% | 3.69% | 8.98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 | 180,600円 | +21.5% | +7.9% | 0.00% | 23.39倍 | 1.54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 | 61,200円 | +9.2% | +15.4% | 1.31% | 14.79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 | 108,300円 | +8.3% | +15.0% | 2.12% | 13.52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
