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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 6,780 | 6,830 | 6,670 | 6,820 | +20 | +0.3% | 135,500 |
| 2024/02/27 | 6,990 | 6,990 | 6,690 | 6,800 | -190 | -2.7% | 209,900 |
| 2024/02/26 | 6,920 | 7,070 | 6,860 | 6,990 | +140 | +2% | 154,500 |
| 2024/02/22 | 6,820 | 6,910 | 6,680 | 6,850 | +80 | +1.2% | 174,100 |
| 2024/02/21 | 6,780 | 6,820 | 6,640 | 6,770 | -110 | -1.6% | 153,200 |
| 2024/02/20 | 6,600 | 6,950 | 6,490 | 6,880 | +280 | +4.2% | 251,100 |
| 2024/02/19 | 6,520 | 6,720 | 6,490 | 6,600 | +120 | +1.9% | 194,800 |
| 2024/02/16 | 6,490 | 6,640 | 6,430 | 6,480 | +50 | +0.8% | 202,400 |
| 2024/02/15 | 6,520 | 6,540 | 6,270 | 6,430 | ±0 | ±0% | 128,000 |
| 2024/02/14 | 6,410 | 6,520 | 6,400 | 6,430 | -20 | -0.3% | 93,000 |
| 2024/02/13 | 6,470 | 6,520 | 6,390 | 6,450 | +140 | +2.2% | 129,100 |
| 2024/02/09 | 6,300 | 6,390 | 6,120 | 6,310 | +10 | +0.2% | 179,000 |
| 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 |
351～
400
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
