アイ・パートナーズフィナンシャルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 2,910 | 2,912 | 2,797 | 2,912 | -48 | -1.6% | 1,600 |
| 2022/01/24 | 2,950 | 3,000 | 2,930 | 2,960 | - | - | 400 |
| 2022/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/20 | 2,850 | 2,950 | 2,821 | 2,950 | +99 | +3.5% | 700 |
| 2022/01/19 | 2,957 | 2,979 | 2,851 | 2,851 | -174 | -5.8% | 2,500 |
| 2022/01/18 | 3,000 | 3,070 | 2,971 | 3,025 | +45 | +1.5% | 1,700 |
| 2022/01/17 | 2,970 | 2,993 | 2,950 | 2,980 | -15 | -0.5% | 3,200 |
| 2022/01/14 | 3,015 | 3,015 | 2,933 | 2,995 | -85 | -2.8% | 2,900 |
| 2022/01/13 | 3,020 | 3,080 | 3,020 | 3,080 | +50 | +1.7% | 700 |
| 2022/01/12 | 3,030 | 3,045 | 2,980 | 3,030 | ±0 | ±0% | 1,900 |
| 2022/01/11 | 2,995 | 3,040 | 2,956 | 3,030 | -35 | -1.1% | 2,700 |
| 2022/01/07 | 3,010 | 3,065 | 2,903 | 3,065 | -5 | -0.2% | 5,900 |
| 2022/01/06 | 3,030 | 3,070 | 2,955 | 3,070 | -80 | -2.5% | 6,100 |
| 2022/01/05 | 3,290 | 3,290 | 3,075 | 3,150 | -150 | -4.5% | 8,700 |
| 2022/01/04 | 3,370 | 3,395 | 3,250 | 3,300 | -100 | -2.9% | 7,500 |
| 2021/12/30 | 3,450 | 3,450 | 3,400 | 3,400 | -50 | -1.4% | 4,100 |
| 2021/12/29 | 3,430 | 3,500 | 3,400 | 3,450 | +5 | +0.1% | 2,600 |
| 2021/12/28 | 3,490 | 3,490 | 3,390 | 3,445 | -50 | -1.4% | 7,100 |
| 2021/12/27 | 3,515 | 3,550 | 3,460 | 3,495 | -55 | -1.5% | 3,800 |
| 2021/12/24 | 3,630 | 3,630 | 3,500 | 3,550 | -50 | -1.4% | 5,700 |
| 2021/12/23 | 3,550 | 3,655 | 3,550 | 3,600 | -135 | -3.6% | 8,400 |
| 2021/12/22 | 3,700 | 3,750 | 3,700 | 3,735 | +15 | +0.4% | 2,100 |
| 2021/12/21 | 3,830 | 3,830 | 3,655 | 3,720 | -40 | -1.1% | 2,300 |
| 2021/12/20 | 3,580 | 3,790 | 3,580 | 3,760 | +110 | +3% | 1,200 |
| 2021/12/17 | 3,555 | 3,675 | 3,555 | 3,650 | +25 | +0.7% | 2,100 |
| 2021/12/16 | 3,820 | 3,900 | 3,625 | 3,625 | -25 | -0.7% | 4,800 |
| 2021/12/15 | 3,530 | 3,660 | 3,490 | 3,650 | +50 | +1.4% | 4,100 |
| 2021/12/14 | 3,645 | 3,645 | 3,380 | 3,600 | -125 | -3.4% | 6,000 |
| 2021/12/13 | 3,710 | 3,735 | 3,625 | 3,725 | -35 | -0.9% | 3,300 |
| 2021/12/10 | 3,875 | 3,875 | 3,760 | 3,760 | -60 | -1.6% | 1,400 |
| 2021/12/09 | 3,780 | 3,850 | 3,750 | 3,820 | -30 | -0.8% | 1,500 |
| 2021/12/08 | 3,890 | 3,890 | 3,850 | 3,850 | -45 | -1.2% | 200 |
| 2021/12/07 | 3,700 | 3,895 | 3,510 | 3,895 | +125 | +3.3% | 5,200 |
| 2021/12/06 | 3,800 | 3,800 | 3,770 | 3,770 | -70 | -1.8% | 700 |
| 2021/12/03 | 3,740 | 3,930 | 3,615 | 3,840 | +30 | +0.8% | 4,000 |
| 2021/12/02 | 3,750 | 3,840 | 3,710 | 3,810 | -30 | -0.8% | 3,900 |
| 2021/12/01 | 3,735 | 3,845 | 3,735 | 3,840 | +55 | +1.5% | 3,100 |
| 2021/11/30 | 3,850 | 3,855 | 3,785 | 3,785 | -110 | -2.8% | 4,000 |
| 2021/11/29 | 3,880 | 4,000 | 3,810 | 3,895 | -125 | -3.1% | 5,000 |
| 2021/11/26 | 4,300 | 4,370 | 4,000 | 4,020 | -180 | -4.3% | 5,600 |
| 2021/11/25 | 4,030 | 4,485 | 4,030 | 4,200 | +160 | +4% | 20,200 |
| 2021/11/24 | 4,035 | 4,080 | 3,945 | 4,040 | +20 | +0.5% | 2,300 |
| 2021/11/22 | 4,020 | 4,035 | 3,940 | 4,020 | ±0 | ±0% | 2,100 |
| 2021/11/19 | 3,905 | 4,060 | 3,905 | 4,020 | +115 | +2.9% | 3,900 |
| 2021/11/18 | 3,950 | 4,000 | 3,805 | 3,905 | -115 | -2.9% | 2,300 |
| 2021/11/17 | 4,050 | 4,050 | 3,975 | 4,020 | -30 | -0.7% | 1,400 |
| 2021/11/16 | 3,950 | 4,125 | 3,950 | 4,050 | +25 | +0.6% | 4,800 |
| 2021/11/15 | 3,715 | 4,025 | 3,625 | 4,025 | +30 | +0.8% | 8,200 |
| 2021/11/12 | 3,625 | 4,085 | 3,580 | 3,995 | +240 | +6.4% | 6,400 |
| 2021/11/11 | 3,855 | 3,895 | 3,755 | 3,755 | -100 | -2.6% | 2,200 |
801～
850
件表示中 / 945件
類似銘柄と比較する
現在ご覧いただいている「アイパートナー」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 |
|---|---|---|---|---|---|---|---|---|
| アイパートナー | 56,800円 | - | - | 0.70% | - | 2.98倍 |
|
独立系フィナンシャルアドバイザー（ＩＦＡ）向け業務支援。手数料と基盤利用料が柱。保険も |
| ウェッジＨＤ | 6,700円 | 0.0% | - | 0.00% | - | 0.95倍 |
|
漫画やアニメ企画編集。東南アジアでトレカ販売も。主柱の東南アの２輪車金融は持分に移行 |
| あん保証 | 15,800円 | +11.2% | -66.6% | 1.90% | 27.43倍 | 1.16倍 |
|
家賃の保証事業を全国展開。入居者が家賃支払う前に全額立て替える「事前立替型保証」で先駆 |
| トワライズ | - | +6.4% | +65.8% | - | - | - |
|
- |
| ＧＡＩＡ | - | +9.3% | -39.3% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
