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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/10 | 3,965 | 3,965 | 3,855 | 3,855 | -70 | -1.8% | 1,400 |
| 2021/11/09 | 3,885 | 3,950 | 3,825 | 3,925 | -25 | -0.6% | 2,200 |
| 2021/11/08 | 3,950 | 3,965 | 3,950 | 3,950 | -100 | -2.5% | 1,300 |
| 2021/11/05 | 4,070 | 4,105 | 3,930 | 4,050 | -10 | -0.2% | 5,800 |
| 2021/11/04 | 3,950 | 4,075 | 3,950 | 4,060 | +160 | +4.1% | 2,200 |
| 2021/11/02 | 3,880 | 3,900 | 3,870 | 3,900 | +20 | +0.5% | 1,000 |
| 2021/11/01 | 3,775 | 3,880 | 3,775 | 3,880 | +65 | +1.7% | 1,100 |
| 2021/10/29 | 3,815 | 3,815 | 3,705 | 3,815 | ±0 | ±0% | 3,700 |
| 2021/10/28 | 3,810 | 3,830 | 3,805 | 3,815 | +5 | +0.1% | 600 |
| 2021/10/27 | 4,010 | 4,010 | 3,800 | 3,810 | -130 | -3.3% | 3,800 |
| 2021/10/26 | 3,995 | 4,000 | 3,940 | 3,940 | -55 | -1.4% | 900 |
| 2021/10/25 | 4,115 | 4,115 | 3,950 | 3,995 | -60 | -1.5% | 1,400 |
| 2021/10/22 | 4,110 | 4,110 | 4,055 | 4,055 | +30 | +0.7% | 300 |
| 2021/10/21 | 4,065 | 4,085 | 4,000 | 4,025 | -90 | -2.2% | 1,600 |
| 2021/10/20 | 4,110 | 4,155 | 4,060 | 4,115 | +75 | +1.9% | 2,200 |
| 2021/10/19 | 4,050 | 4,060 | 4,035 | 4,040 | +40 | +1% | 1,100 |
| 2021/10/18 | 3,935 | 4,010 | 3,935 | 4,000 | +65 | +1.7% | 800 |
| 2021/10/15 | 3,825 | 3,935 | 3,820 | 3,935 | +110 | +2.9% | 2,900 |
| 2021/10/14 | 3,970 | 3,970 | 3,815 | 3,825 | -75 | -1.9% | 1,400 |
| 2021/10/13 | 3,970 | 3,970 | 3,900 | 3,900 | ±0 | ±0% | 2,100 |
| 2021/10/12 | 3,885 | 3,915 | 3,885 | 3,900 | +25 | +0.6% | 400 |
| 2021/10/11 | 3,860 | 3,970 | 3,850 | 3,875 | +10 | +0.3% | 3,300 |
| 2021/10/08 | 3,950 | 3,950 | 3,865 | 3,865 | +50 | +1.3% | 700 |
| 2021/10/07 | 3,805 | 3,930 | 3,795 | 3,815 | +10 | +0.3% | 2,000 |
901～
950
件表示中 / 1021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 | 58,000円 | - | - | - | - | 3.03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 |
| ＭＦＳ | 34,700円 | -9.5% | -6.1% | 0.00% | 21.61倍 | 1.42倍 |
|
住宅ローン診断サービス「モゲチェック」と投資用不動産の仲介「ＩＮＶＡＳＥ」の２本柱 |
| あん保証 | 16,500円 | +13.4% | +44.5% | 1.82% | 16.96倍 | 1.22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 | - | +4.2% | +113.9% | - | - | - |
|
- |
| ＧＡＩＡ | - | +9.3% | -39.3% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
