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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 4,310 | 4,500 | 4,295 | 4,480 | +130 | +3% | 196,700 |
| 2024/06/05 | 4,250 | 4,375 | 4,250 | 4,350 | +50 | +1.2% | 177,100 |
| 2024/06/04 | 4,035 | 4,400 | 4,035 | 4,300 | +245 | +6% | 247,900 |
| 2024/06/03 | 4,080 | 4,100 | 4,010 | 4,055 | -95 | -2.3% | 128,300 |
| 2024/05/31 | 4,020 | 4,185 | 3,935 | 4,150 | +200 | +5.1% | 279,900 |
| 2024/05/30 | 3,950 | 4,050 | 3,800 | 3,950 | -115 | -2.8% | 524,900 |
| 2024/05/29 | 4,275 | 4,305 | 4,065 | 4,065 | -210 | -4.9% | 648,900 |
| 2024/05/28 | 4,350 | 4,420 | 4,275 | 4,275 | -55 | -1.3% | 173,800 |
| 2024/05/27 | 4,260 | 4,345 | 4,235 | 4,330 | +70 | +1.6% | 386,900 |
| 2024/05/24 | 4,295 | 4,345 | 4,260 | 4,260 | -170 | -3.8% | 198,400 |
| 2024/05/23 | 4,520 | 4,545 | 4,345 | 4,430 | -110 | -2.4% | 167,200 |
| 2024/05/22 | 4,620 | 4,705 | 4,540 | 4,540 | -105 | -2.3% | 115,800 |
| 2024/05/21 | 4,600 | 4,735 | 4,600 | 4,645 | +100 | +2.2% | 136,700 |
| 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 |
251～
300
件表示中 / 668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 | 219,800円 | +13.0% | +11.9% | 4.28% | 12.50倍 | 4.27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 | 226,300円 | +10.8% | +14.5% | 0.00% | 26.34倍 | 1.97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 | 70,400円 | +7.9% | -33.2% | 1.28% | 25.12倍 | 1.87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 | 125,500円 | +10.6% | +16.1% | 3.19% | 12.46倍 | 0.73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 |
| アドバンスク | 34,000円 | -5.8% | - | 0.00% | - | -1.16倍 |
|
生損保代理店大手。販売はネット中心に店舗、電話、訪問、協業など展開多様。再保険事業兼営 |
市場注目の銘柄
チャート関連のコラム
