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 |
|---|---|---|---|---|---|---|---|
| 2023/10/20 | 4,295 | 4,365 | 4,240 | 4,260 | -25 | -0.6% | 277,800 |
| 2023/10/19 | 4,195 | 4,330 | 4,190 | 4,285 | +95 | +2.3% | 383,700 |
| 2023/10/18 | 4,120 | 4,215 | 4,030 | 4,190 | +140 | +3.5% | 185,200 |
| 2023/10/17 | 4,105 | 4,265 | 4,035 | 4,050 | +5 | +0.1% | 275,100 |
| 2023/10/16 | 3,970 | 4,135 | 3,910 | 4,045 | -15 | -0.4% | 308,800 |
| 2023/10/13 | 4,190 | 4,225 | 4,040 | 4,060 | -135 | -3.2% | 700,100 |
| 2023/10/12 | 3,885 | 4,235 | 3,835 | 4,195 | +630 | +17.7% | 2,088,300 |
| 2023/10/11 | 3,650 | 3,685 | 3,540 | 3,565 | -60 | -1.7% | 408,600 |
| 2023/10/10 | 3,585 | 3,645 | 3,550 | 3,625 | +105 | +3% | 269,900 |
| 2023/10/06 | 3,535 | 3,565 | 3,445 | 3,520 | +25 | +0.7% | 167,300 |
| 2023/10/05 | 3,445 | 3,510 | 3,420 | 3,495 | +120 | +3.6% | 136,700 |
| 2023/10/04 | 3,500 | 3,530 | 3,360 | 3,375 | -165 | -4.7% | 311,500 |
| 2023/10/03 | 3,550 | 3,610 | 3,510 | 3,540 | +35 | +1% | 218,700 |
| 2023/10/02 | 3,580 | 3,615 | 3,485 | 3,505 | +10 | +0.3% | 313,000 |
| 2023/09/29 | 3,535 | 3,555 | 3,430 | 3,495 | +170 | +5.1% | 565,700 |
| 2023/09/28 | 3,420 | 3,435 | 3,320 | 3,325 | -90 | -2.6% | 112,700 |
| 2023/09/27 | 3,375 | 3,420 | 3,320 | 3,415 | +40 | +1.2% | 94,700 |
| 2023/09/26 | 3,450 | 3,455 | 3,340 | 3,375 | -95 | -2.7% | 135,900 |
| 2023/09/25 | 3,450 | 3,495 | 3,410 | 3,470 | +60 | +1.8% | 103,900 |
| 2023/09/22 | 3,250 | 3,445 | 3,195 | 3,410 | +130 | +4% | 168,500 |
| 2023/09/21 | 3,200 | 3,295 | 3,165 | 3,280 | +75 | +2.3% | 115,400 |
| 2023/09/20 | 3,265 | 3,270 | 3,205 | 3,205 | -70 | -2.1% | 95,900 |
| 2023/09/19 | 3,375 | 3,385 | 3,245 | 3,275 | -45 | -1.4% | 113,300 |
| 2023/09/15 | 3,440 | 3,460 | 3,315 | 3,320 | -90 | -2.6% | 179,100 |
| 2023/09/14 | 3,445 | 3,445 | 3,350 | 3,410 | ±0 | ±0% | 204,000 |
| 2023/09/13 | 3,245 | 3,440 | 3,220 | 3,410 | +175 | +5.4% | 305,700 |
| 2023/09/12 | 3,285 | 3,295 | 3,115 | 3,235 | +20 | +0.6% | 509,100 |
| 2023/09/11 | 3,415 | 3,425 | 3,205 | 3,215 | -290 | -8.3% | 970,700 |
| 2023/09/08 | 3,485 | 3,540 | 3,465 | 3,505 | -30 | -0.8% | 136,800 |
| 2023/09/07 | 3,500 | 3,550 | 3,445 | 3,535 | -5 | -0.1% | 167,200 |
| 2023/09/06 | 3,640 | 3,640 | 3,530 | 3,540 | -40 | -1.1% | 98,600 |
| 2023/09/05 | 3,650 | 3,660 | 3,580 | 3,580 | -25 | -0.7% | 119,000 |
| 2023/09/04 | 3,685 | 3,705 | 3,605 | 3,605 | -75 | -2% | 114,600 |
| 2023/09/01 | 3,770 | 3,790 | 3,660 | 3,680 | -110 | -2.9% | 121,000 |
| 2023/08/31 | 3,735 | 3,885 | 3,695 | 3,790 | +70 | +1.9% | 466,300 |
| 2023/08/30 | 3,720 | 3,785 | 3,650 | 3,720 | +20 | +0.5% | 190,500 |
| 2023/08/29 | 3,650 | 3,745 | 3,650 | 3,700 | +70 | +1.9% | 136,600 |
| 2023/08/28 | 3,590 | 3,700 | 3,550 | 3,630 | +45 | +1.3% | 94,900 |
| 2023/08/25 | 3,450 | 3,590 | 3,420 | 3,585 | +75 | +2.1% | 165,400 |
| 2023/08/24 | 3,710 | 3,710 | 3,490 | 3,510 | -190 | -5.1% | 223,300 |
| 2023/08/23 | 3,750 | 3,845 | 3,600 | 3,700 | +110 | +3.1% | 427,600 |
| 2023/08/22 | 3,600 | 3,620 | 3,565 | 3,590 | +5 | +0.1% | 65,700 |
| 2023/08/21 | 3,580 | 3,630 | 3,480 | 3,585 | +5 | +0.1% | 104,000 |
| 2023/08/18 | 3,660 | 3,725 | 3,535 | 3,580 | -145 | -3.9% | 166,400 |
| 2023/08/17 | 3,760 | 3,790 | 3,675 | 3,725 | +80 | +2.2% | 218,100 |
| 2023/08/16 | 3,655 | 3,760 | 3,635 | 3,645 | -95 | -2.5% | 156,700 |
| 2023/08/15 | 3,665 | 3,780 | 3,605 | 3,740 | +140 | +3.9% | 111,100 |
| 2023/08/14 | 3,680 | 3,730 | 3,600 | 3,600 | -10 | -0.3% | 85,900 |
| 2023/08/10 | 3,580 | 3,630 | 3,515 | 3,610 | +15 | +0.4% | 136,500 |
| 2023/08/09 | 3,615 | 3,650 | 3,565 | 3,595 | -60 | -1.6% | 137,800 |
401～
450
件表示中 / 666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 | 224,200円 | +13.0% | +11.9% | 4.19% | 12.75倍 | 4.35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 | 227,600円 | +10.8% | +14.5% | 0.00% | 26.49倍 | 1.98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 | 70,700円 | +7.9% | -33.2% | 1.27% | 25.23倍 | 1.88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 | 127,000円 | +10.6% | +16.1% | 3.15% | 12.61倍 | 0.74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 | 33,600円 | -5.8% | - | 0.00% | - | -1.15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
