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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 2,475 | 2,540 | 2,400 | 2,540 | +30 | +1.2% | 289,400 |
| 2023/01/23 | 2,520 | 2,615 | 2,475 | 2,510 | ±0 | ±0% | 425,800 |
| 2023/01/20 | 2,462.5 | 2,570 | 2,427.5 | 2,510 | +25 | +1% | 367,000 |
| 2023/01/19 | 2,377.5 | 2,492.5 | 2,357.5 | 2,485 | +37.5 | +1.5% | 239,000 |
| 2023/01/18 | 2,332.5 | 2,450 | 2,292.5 | 2,447.5 | +45 | +1.9% | 346,600 |
| 2023/01/17 | 2,412.5 | 2,475 | 2,312.5 | 2,402.5 | +95 | +4.1% | 728,400 |
| 2023/01/16 | 2,197.5 | 2,375 | 2,157.5 | 2,307.5 | +250 | +12.2% | 1,296,400 |
| 2023/01/13 | 1,995 | 2,067.5 | 1,955 | 2,057.5 | +97.5 | +5% | 296,000 |
| 2023/01/12 | 1,977.5 | 2,017.5 | 1,907.5 | 1,960 | -2.5 | -0.1% | 130,800 |
| 2023/01/11 | 1,997.5 | 2,025 | 1,945 | 1,962.5 | -10 | -0.5% | 95,600 |
| 2023/01/10 | 1,960 | 2,002.5 | 1,922.5 | 1,972.5 | +47.5 | +2.5% | 149,600 |
| 2023/01/06 | 1,905 | 1,950 | 1,875 | 1,925 | -15 | -0.8% | 109,000 |
| 2023/01/05 | 2,122.5 | 2,122.5 | 1,905 | 1,940 | -147.5 | -7.1% | 224,000 |
| 2023/01/04 | 2,067.5 | 2,097.5 | 2,045 | 2,087.5 | +12.5 | +0.6% | 94,400 |
| 2022/12/30 | 1,977.5 | 2,130 | 1,977.5 | 2,075 | +85 | +4.3% | 151,400 |
| 2022/12/29 | 2,007.5 | 2,020 | 1,960 | 1,990 | -52.5 | -2.6% | 110,400 |
| 2022/12/28 | 1,982.5 | 2,067.5 | 1,975 | 2,042.5 | +30 | +1.5% | 197,600 |
| 2022/12/27 | 1,880 | 2,060 | 1,875 | 2,012.5 | +157.5 | +8.5% | 183,800 |
| 2022/12/26 | 1,905 | 1,942.5 | 1,817.5 | 1,855 | -45 | -2.4% | 84,400 |
| 2022/12/23 | 1,922.5 | 1,960 | 1,875 | 1,900 | -30 | -1.6% | 84,600 |
| 2022/12/22 | 1,920 | 1,935 | 1,842.5 | 1,930 | +10 | +0.5% | 87,600 |
| 2022/12/21 | 1,860 | 1,960 | 1,832.5 | 1,920 | +37.5 | +2% | 135,800 |
| 2022/12/20 | 2,000 | 2,000 | 1,850 | 1,882.5 | -117.5 | -5.9% | 156,200 |
| 2022/12/19 | 2,000 | 2,007.5 | 1,970 | 2,000 | -2.5 | -0.1% | 89,800 |
| 2022/12/16 | 1,935 | 2,047.5 | 1,935 | 2,002.5 | +32.5 | +1.6% | 113,200 |
| 2022/12/15 | 1,932.5 | 1,977.5 | 1,850 | 1,970 | +2.5 | +0.1% | 223,400 |
| 2022/12/14 | 1,920 | 1,995 | 1,910 | 1,967.5 | +47.5 | +2.5% | 73,000 |
| 2022/12/13 | 2,002.5 | 2,022.5 | 1,882.5 | 1,920 | -87.5 | -4.4% | 263,000 |
| 2022/12/12 | 2,000 | 2,030 | 1,962.5 | 2,007.5 | +10 | +0.5% | 82,000 |
| 2022/12/09 | 1,975 | 2,062.5 | 1,940 | 1,997.5 | -2.5 | -0.1% | 181,600 |
| 2022/12/08 | 2,015 | 2,042.5 | 1,985 | 2,000 | -10 | -0.5% | 85,400 |
| 2022/12/07 | 2,000 | 2,070 | 1,980 | 2,010 | -12.5 | -0.6% | 118,800 |
| 2022/12/06 | 2,085 | 2,085 | 1,990 | 2,022.5 | -77.5 | -3.7% | 150,600 |
| 2022/12/05 | 2,190 | 2,227.5 | 2,087.5 | 2,100 | -60 | -2.8% | 134,600 |
| 2022/12/02 | 2,180 | 2,227.5 | 2,122.5 | 2,160 | -55 | -2.5% | 158,600 |
| 2022/12/01 | 2,300 | 2,375 | 2,200 | 2,215 | -67.5 | -3% | 262,400 |
| 2022/11/30 | 2,287.5 | 2,300 | 2,167.5 | 2,282.5 | -22.5 | -1% | 216,400 |
| 2022/11/29 | 2,132.5 | 2,310 | 2,120 | 2,305 | +150 | +7% | 181,000 |
| 2022/11/28 | 2,097.5 | 2,282.5 | 2,090 | 2,155 | +92.5 | +4.5% | 271,200 |
| 2022/11/25 | 2,027.5 | 2,125 | 2,015 | 2,062.5 | +40 | +2% | 140,000 |
| 2022/11/24 | 2,050 | 2,160 | 2,020 | 2,022.5 | -10 | -0.5% | 161,000 |
| 2022/11/22 | 2,117.5 | 2,117.5 | 2,007.5 | 2,032.5 | -112.5 | -5.2% | 202,200 |
| 2022/11/21 | 2,170 | 2,170 | 2,060 | 2,145 | +10 | +0.5% | 103,800 |
| 2022/11/18 | 2,180 | 2,190 | 2,102.5 | 2,135 | -57.5 | -2.6% | 161,800 |
| 2022/11/17 | 2,182.5 | 2,297.5 | 2,150 | 2,192.5 | -25 | -1.1% | 229,400 |
| 2022/11/16 | 2,090 | 2,252.5 | 2,080 | 2,217.5 | +150 | +7.3% | 185,600 |
| 2022/11/15 | 2,050 | 2,215 | 2,027.5 | 2,067.5 | +42.5 | +2.1% | 223,200 |
| 2022/11/14 | 2,037.5 | 2,050 | 1,957.5 | 2,025 | +20 | +1% | 144,400 |
| 2022/11/11 | 2,050 | 2,122.5 | 1,980 | 2,005 | +27.5 | +1.4% | 292,200 |
| 2022/11/10 | 1,992.5 | 2,037.5 | 1,970 | 1,977.5 | -17.5 | -0.9% | 123,000 |
601～
650
件表示中 / 682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 | 211,700円 | +13.0% | +11.9% | 4.44% | 12.03倍 | 4.12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 | 211,500円 | +10.8% | +14.5% | 0.00% | 24.62倍 | 1.84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 | 71,200円 | +7.9% | -33.2% | 1.26% | 25.28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 | 130,900円 | +10.6% | +16.1% | 3.06% | 13.00倍 | 0.76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 | 30,000円 | -14.1% | - | 0.00% | - | -1.03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
