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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 6,490 | 6,490 | 6,250 | 6,300 | -200 | -3.1% | 137,300 |
| 2024/02/07 | 6,520 | 6,520 | 6,240 | 6,500 | -30 | -0.5% | 205,900 |
| 2024/02/06 | 6,680 | 6,710 | 6,520 | 6,530 | -240 | -3.5% | 152,200 |
| 2024/02/05 | 6,500 | 6,800 | 6,420 | 6,770 | +170 | +2.6% | 181,900 |
| 2024/02/02 | 6,300 | 6,700 | 6,290 | 6,600 | +300 | +4.8% | 284,200 |
| 2024/02/01 | 6,120 | 6,320 | 6,120 | 6,300 | +100 | +1.6% | 118,400 |
| 2024/01/31 | 6,130 | 6,200 | 5,980 | 6,200 | +90 | +1.5% | 130,400 |
| 2024/01/30 | 6,200 | 6,230 | 6,070 | 6,110 | -120 | -1.9% | 160,800 |
| 2024/01/29 | 5,990 | 6,250 | 5,980 | 6,230 | +310 | +5.2% | 254,000 |
| 2024/01/26 | 5,890 | 5,990 | 5,860 | 5,920 | -70 | -1.2% | 150,300 |
| 2024/01/25 | 5,920 | 6,030 | 5,890 | 5,990 | +140 | +2.4% | 192,400 |
| 2024/01/24 | 5,820 | 5,890 | 5,760 | 5,850 | +40 | +0.7% | 111,900 |
| 2024/01/23 | 5,940 | 5,980 | 5,810 | 5,810 | -120 | -2% | 236,500 |
| 2024/01/22 | 5,840 | 5,960 | 5,800 | 5,930 | +290 | +5.1% | 326,500 |
| 2024/01/19 | 5,390 | 5,690 | 5,370 | 5,640 | +290 | +5.4% | 313,500 |
| 2024/01/18 | 5,470 | 5,550 | 5,260 | 5,350 | -130 | -2.4% | 359,700 |
| 2024/01/17 | 5,050 | 5,580 | 4,990 | 5,480 | +500 | +10% | 875,900 |
| 2024/01/16 | 5,170 | 5,200 | 4,850 | 4,980 | -430 | -7.9% | 1,325,800 |
| 2024/01/15 | 5,230 | 5,440 | 5,170 | 5,410 | +230 | +4.4% | 335,500 |
| 2024/01/12 | 5,210 | 5,220 | 5,010 | 5,180 | -70 | -1.3% | 195,700 |
| 2024/01/11 | 5,230 | 5,290 | 5,140 | 5,250 | +70 | +1.4% | 197,600 |
| 2024/01/10 | 5,200 | 5,230 | 5,100 | 5,180 | -110 | -2.1% | 204,300 |
| 2024/01/09 | 5,290 | 5,380 | 5,220 | 5,290 | +70 | +1.3% | 225,000 |
| 2024/01/05 | 5,290 | 5,330 | 5,210 | 5,220 | -60 | -1.1% | 130,800 |
| 2024/01/04 | 5,190 | 5,290 | 5,150 | 5,280 | +90 | +1.7% | 140,800 |
| 2023/12/29 | 5,280 | 5,300 | 5,170 | 5,190 | +10 | +0.2% | 90,300 |
| 2023/12/28 | 5,280 | 5,280 | 5,100 | 5,180 | -100 | -1.9% | 91,700 |
| 2023/12/27 | 5,210 | 5,300 | 5,180 | 5,280 | +70 | +1.3% | 63,800 |
| 2023/12/26 | 5,150 | 5,220 | 5,150 | 5,210 | +10 | +0.2% | 48,300 |
| 2023/12/25 | 5,280 | 5,340 | 5,120 | 5,200 | -70 | -1.3% | 79,400 |
| 2023/12/22 | 5,270 | 5,380 | 5,230 | 5,270 | +30 | +0.6% | 77,500 |
| 2023/12/21 | 5,210 | 5,280 | 5,150 | 5,240 | -70 | -1.3% | 94,900 |
| 2023/12/20 | 5,240 | 5,360 | 5,210 | 5,310 | +130 | +2.5% | 140,100 |
| 2023/12/19 | 4,950 | 5,180 | 4,950 | 5,180 | +260 | +5.3% | 117,300 |
| 2023/12/18 | 4,910 | 4,970 | 4,885 | 4,920 | -45 | -0.9% | 68,000 |
| 2023/12/15 | 4,900 | 5,010 | 4,885 | 4,965 | -5 | -0.1% | 104,000 |
| 2023/12/14 | 5,100 | 5,110 | 4,920 | 4,970 | -130 | -2.5% | 151,700 |
| 2023/12/13 | 5,070 | 5,190 | 5,070 | 5,100 | +30 | +0.6% | 74,200 |
| 2023/12/12 | 5,140 | 5,260 | 5,050 | 5,070 | -30 | -0.6% | 107,600 |
| 2023/12/11 | 5,100 | 5,160 | 5,060 | 5,100 | ±0 | ±0% | 140,300 |
| 2023/12/08 | 5,090 | 5,140 | 5,020 | 5,100 | +70 | +1.4% | 124,600 |
| 2023/12/07 | 5,060 | 5,120 | 5,000 | 5,030 | -90 | -1.8% | 82,800 |
| 2023/12/06 | 4,905 | 5,130 | 4,905 | 5,120 | +235 | +4.8% | 157,500 |
| 2023/12/05 | 4,880 | 4,950 | 4,845 | 4,885 | -65 | -1.3% | 94,900 |
| 2023/12/04 | 4,825 | 5,010 | 4,790 | 4,950 | +125 | +2.6% | 143,900 |
| 2023/12/01 | 4,925 | 4,990 | 4,780 | 4,825 | -175 | -3.5% | 234,300 |
| 2023/11/30 | 4,970 | 5,040 | 4,855 | 5,000 | +55 | +1.1% | 255,600 |
| 2023/11/29 | 4,700 | 4,960 | 4,685 | 4,945 | +160 | +3.3% | 368,500 |
| 2023/11/28 | 4,880 | 4,880 | 4,735 | 4,785 | -85 | -1.7% | 546,000 |
| 2023/11/27 | 4,800 | 4,925 | 4,800 | 4,870 | +95 | +2% | 241,100 |
301～
350
件表示中 / 639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 | 246,700円 | +13.0% | +11.9% | 3.81% | 14.02倍 | 4.79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 | 278,900円 | -9.1% | +36.5% | 3.73% | 8.90倍 | 0.31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 | 179,400円 | +21.5% | +7.9% | 0.00% | 23.24倍 | 1.53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 | 60,400円 | +9.2% | +15.4% | 1.32% | 14.60倍 | 1.52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 | 107,900円 | +8.3% | +15.0% | 2.13% | 13.47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
