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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 2,000 | 2,070 | 1,980 | 2,010 | -12.5 | -0.6% | 118,800 |
| 2022/12/06 | 2,085 | 2,085 | 1,990 | 2,022.5 | -77.5 | -3.7% | 150,600 |
| 2022/12/05 | 2,190 | 2,227.5 | 2,087.5 | 2,100 | -60 | -2.8% | 134,600 |
| 2022/12/02 | 2,180 | 2,227.5 | 2,122.5 | 2,160 | -55 | -2.5% | 158,600 |
| 2022/12/01 | 2,300 | 2,375 | 2,200 | 2,215 | -67.5 | -3% | 262,400 |
| 2022/11/30 | 2,287.5 | 2,300 | 2,167.5 | 2,282.5 | -22.5 | -1% | 216,400 |
| 2022/11/29 | 2,132.5 | 2,310 | 2,120 | 2,305 | +150 | +7% | 181,000 |
| 2022/11/28 | 2,097.5 | 2,282.5 | 2,090 | 2,155 | +92.5 | +4.5% | 271,200 |
| 2022/11/25 | 2,027.5 | 2,125 | 2,015 | 2,062.5 | +40 | +2% | 140,000 |
| 2022/11/24 | 2,050 | 2,160 | 2,020 | 2,022.5 | -10 | -0.5% | 161,000 |
| 2022/11/22 | 2,117.5 | 2,117.5 | 2,007.5 | 2,032.5 | -112.5 | -5.2% | 202,200 |
| 2022/11/21 | 2,170 | 2,170 | 2,060 | 2,145 | +10 | +0.5% | 103,800 |
| 2022/11/18 | 2,180 | 2,190 | 2,102.5 | 2,135 | -57.5 | -2.6% | 161,800 |
| 2022/11/17 | 2,182.5 | 2,297.5 | 2,150 | 2,192.5 | -25 | -1.1% | 229,400 |
| 2022/11/16 | 2,090 | 2,252.5 | 2,080 | 2,217.5 | +150 | +7.3% | 185,600 |
| 2022/11/15 | 2,050 | 2,215 | 2,027.5 | 2,067.5 | +42.5 | +2.1% | 223,200 |
| 2022/11/14 | 2,037.5 | 2,050 | 1,957.5 | 2,025 | +20 | +1% | 144,400 |
| 2022/11/11 | 2,050 | 2,122.5 | 1,980 | 2,005 | +27.5 | +1.4% | 292,200 |
| 2022/11/10 | 1,992.5 | 2,037.5 | 1,970 | 1,977.5 | -17.5 | -0.9% | 123,000 |
| 2022/11/09 | 1,967.5 | 2,030 | 1,950 | 1,995 | +20 | +1% | 147,000 |
| 2022/11/08 | 2,042.5 | 2,082.5 | 1,940 | 1,975 | -137.5 | -6.5% | 302,400 |
| 2022/11/07 | 1,957.5 | 2,155 | 1,955 | 2,112.5 | +172.5 | +8.9% | 385,800 |
| 2022/11/04 | 1,880 | 1,970 | 1,842.5 | 1,940 | +60 | +3.2% | 150,800 |
| 2022/11/02 | 1,930 | 1,930 | 1,815 | 1,880 | -85 | -4.3% | 336,800 |
| 2022/11/01 | 1,930 | 2,000 | 1,857.5 | 1,965 | +85 | +4.5% | 315,000 |
| 2022/10/31 | 1,932.5 | 2,025 | 1,860 | 1,880 | -17.5 | -0.9% | 471,000 |
| 2022/10/28 | 1,752.5 | 1,897.5 | 1,725 | 1,897.5 | +125 | +7.1% | 463,600 |
| 2022/10/27 | 1,655 | 1,785 | 1,640 | 1,772.5 | +105 | +6.3% | 254,800 |
| 2022/10/26 | 1,612.5 | 1,692.5 | 1,570 | 1,667.5 | +72.5 | +4.5% | 286,600 |
| 2022/10/25 | 1,575 | 1,617.5 | 1,535 | 1,595 | +15 | +0.9% | 257,000 |
| 2022/10/24 | 1,677.5 | 1,700 | 1,562.5 | 1,580 | -82.5 | -5% | 371,800 |
| 2022/10/21 | 1,667.5 | 1,707.5 | 1,587.5 | 1,662.5 | -25 | -1.5% | 530,600 |
| 2022/10/20 | 1,727.5 | 1,740 | 1,675 | 1,687.5 | -50 | -2.9% | 283,800 |
| 2022/10/19 | 1,817.5 | 1,837.5 | 1,722.5 | 1,737.5 | -52.5 | -2.9% | 333,400 |
| 2022/10/18 | 1,722.5 | 1,825 | 1,685 | 1,790 | +130 | +7.8% | 692,000 |
| 2022/10/17 | 1,875 | 1,882.5 | 1,657.5 | 1,660 | -150 | -8.3% | 864,600 |
| 2022/10/14 | 1,850 | 1,860 | 1,727.5 | 1,810 | -30 | -1.6% | 497,800 |
| 2022/10/13 | 1,745 | 1,930 | 1,697.5 | 1,840 | +140 | +8.2% | 676,200 |
| 2022/10/12 | 1,802.5 | 1,860 | 1,692.5 | 1,700 | -137.5 | -7.5% | 388,200 |
| 2022/10/11 | 1,860 | 1,882.5 | 1,777.5 | 1,837.5 | +12.5 | +0.7% | 435,000 |
| 2022/10/07 | 1,790 | 1,880 | 1,757.5 | 1,825 | +25 | +1.4% | 760,800 |
| 2022/10/06 | 1,647.5 | 1,927.5 | 1,565 | 1,800 | +200 | +12.5% | 1,006,800 |
| 2022/10/05 | 1,700 | 1,770 | 1,577.5 | 1,600 | +2.5 | +0.2% | 1,043,400 |
| 2022/10/04 | 1,450.5 | 1,650 | 1,446.5 | 1,597.5 | +172 | +12.1% | 1,218,800 |
| 2022/10/03 | 1,500 | 1,537.5 | 1,414.5 | 1,425.5 | -74.5 | -5% | 608,600 |
| 2022/09/30 | 1,415 | 1,522.5 | 1,383 | 1,500 | +84.5 | +6% | 851,200 |
| 2022/09/29 | 1,450.5 | 1,537.5 | 1,358 | 1,415.5 | -44.5 | -3% | 1,165,800 |
| 2022/09/28 | 1,355 | 1,477.5 | 1,330 | 1,460 | +88.5 | +6.5% | 1,882,600 |
| 2022/09/27 | 1,415 | 1,512.5 | 1,333 | 1,371.5 | -93.5 | -6.4% | 3,373,400 |
| 2022/09/26 | 1,660 | 1,710 | 1,380.5 | 1,465 | -160 | -9.8% | 8,256,400 |
651～
700
件表示中 / 701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 | 205,000円 | -8.5% | -61.7% | 4.59% | 35.25倍 | 4.00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 |
| ライフネット | 238,700円 | +10.8% | +14.5% | 0.00% | 27.78倍 | 2.08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 | 80,200円 | +7.9% | -33.2% | 1.12% | 28.48倍 | 2.12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 | 147,600円 | +10.6% | +16.1% | 2.71% | 14.65倍 | 0.86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 |
| ブロドマイン | 111,600円 | -1.4% | +2.2% | 5.38% | 18.69倍 | 1.61倍 |
|
生命保険軸に証券・住宅ローンをコンサル販売。大手カード会社等と提携。２０～４０代の顧客中心 |
市場注目の銘柄
チャート関連のコラム
