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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,853 | 2,899 | 2,711 | 2,732 | -71 | -2.5% | 2,647,200 |
| 2024/06/25 | 2,860 | 2,860 | 2,607 | 2,803 | +88 | +3.2% | 3,904,200 |
| 2024/06/24 | 2,510 | 2,737 | 2,482 | 2,715 | +255 | +10.4% | 3,904,500 |
| 2024/06/21 | 2,451 | 2,564 | 2,431 | 2,460 | +33 | +1.4% | 3,468,800 |
| 2024/06/20 | 2,405 | 2,560 | 2,366 | 2,427 | -178 | -6.8% | 5,782,900 |
| 2024/06/19 | 2,605 | 2,614 | 2,605 | 2,605 | -700 | -21.2% | 561,800 |
| 2024/06/18 | 3,280 | 3,395 | 3,205 | 3,305 | +40 | +1.2% | 917,300 |
| 2024/06/17 | 3,380 | 3,390 | 2,950 | 3,265 | -285 | -8% | 2,811,600 |
| 2024/06/14 | 3,345 | 3,630 | 3,105 | 3,550 | +225 | +6.8% | 5,770,200 |
| 2024/06/13 | 3,550 | 3,730 | 3,325 | 3,325 | -700 | -17.4% | 4,130,500 |
| 2024/06/12 | 4,515 | 4,560 | 4,025 | 4,025 | -700 | -14.8% | 597,300 |
| 2024/06/11 | 4,720 | 4,780 | 4,690 | 4,725 | +75 | +1.6% | 180,200 |
| 2024/06/10 | 4,655 | 4,705 | 4,600 | 4,650 | -10 | -0.2% | 208,200 |
| 2024/06/07 | 4,500 | 4,665 | 4,465 | 4,660 | +180 | +4% | 295,300 |
| 2024/06/06 | 4,310 | 4,500 | 4,295 | 4,480 | +130 | +3% | 196,700 |
| 2024/06/05 | 4,250 | 4,375 | 4,250 | 4,350 | +50 | +1.2% | 177,100 |
| 2024/06/04 | 4,035 | 4,400 | 4,035 | 4,300 | +245 | +6% | 247,900 |
| 2024/06/03 | 4,080 | 4,100 | 4,010 | 4,055 | -95 | -2.3% | 128,300 |
| 2024/05/31 | 4,020 | 4,185 | 3,935 | 4,150 | +200 | +5.1% | 279,900 |
| 2024/05/30 | 3,950 | 4,050 | 3,800 | 3,950 | -115 | -2.8% | 524,900 |
| 2024/05/29 | 4,275 | 4,305 | 4,065 | 4,065 | -210 | -4.9% | 648,900 |
| 2024/05/28 | 4,350 | 4,420 | 4,275 | 4,275 | -55 | -1.3% | 173,800 |
| 2024/05/27 | 4,260 | 4,345 | 4,235 | 4,330 | +70 | +1.6% | 386,900 |
| 2024/05/24 | 4,295 | 4,345 | 4,260 | 4,260 | -170 | -3.8% | 198,400 |
| 2024/05/23 | 4,520 | 4,545 | 4,345 | 4,430 | -110 | -2.4% | 167,200 |
| 2024/05/22 | 4,620 | 4,705 | 4,540 | 4,540 | -105 | -2.3% | 115,800 |
| 2024/05/21 | 4,600 | 4,735 | 4,600 | 4,645 | +100 | +2.2% | 136,700 |
| 2024/05/20 | 4,545 | 4,595 | 4,490 | 4,545 | -55 | -1.2% | 156,200 |
| 2024/05/17 | 4,635 | 4,650 | 4,540 | 4,600 | -35 | -0.8% | 123,700 |
| 2024/05/16 | 4,745 | 4,825 | 4,580 | 4,635 | -115 | -2.4% | 146,100 |
| 2024/05/15 | 4,810 | 4,855 | 4,745 | 4,750 | -55 | -1.1% | 124,800 |
| 2024/05/14 | 4,655 | 4,850 | 4,655 | 4,805 | +105 | +2.2% | 198,700 |
| 2024/05/13 | 4,580 | 4,740 | 4,555 | 4,700 | +120 | +2.6% | 169,700 |
| 2024/05/10 | 4,435 | 4,590 | 4,430 | 4,580 | +95 | +2.1% | 195,900 |
| 2024/05/09 | 4,715 | 4,745 | 4,430 | 4,485 | -260 | -5.5% | 488,200 |
| 2024/05/08 | 4,915 | 4,975 | 4,745 | 4,745 | -175 | -3.6% | 237,000 |
| 2024/05/07 | 4,940 | 4,985 | 4,865 | 4,920 | +50 | +1% | 103,000 |
| 2024/05/02 | 5,000 | 5,010 | 4,830 | 4,870 | -130 | -2.6% | 233,800 |
| 2024/05/01 | 5,020 | 5,040 | 4,845 | 5,000 | -70 | -1.4% | 227,300 |
| 2024/04/30 | 5,240 | 5,240 | 5,000 | 5,070 | -20 | -0.4% | 166,300 |
| 2024/04/26 | 5,050 | 5,160 | 4,950 | 5,090 | +20 | +0.4% | 358,800 |
| 2024/04/25 | 5,460 | 5,520 | 5,040 | 5,070 | -290 | -5.4% | 324,000 |
| 2024/04/24 | 5,660 | 5,720 | 5,260 | 5,360 | -240 | -4.3% | 330,200 |
| 2024/04/23 | 5,440 | 5,650 | 5,430 | 5,600 | +170 | +3.1% | 160,100 |
| 2024/04/22 | 5,490 | 5,650 | 5,310 | 5,430 | -30 | -0.5% | 206,300 |
| 2024/04/19 | 5,440 | 5,510 | 5,220 | 5,460 | +70 | +1.3% | 296,100 |
| 2024/04/18 | 5,370 | 5,560 | 5,250 | 5,390 | +10 | +0.2% | 358,300 |
| 2024/04/17 | 4,985 | 5,550 | 4,805 | 5,380 | +310 | +6.1% | 787,100 |
| 2024/04/16 | 5,220 | 5,270 | 5,020 | 5,070 | -950 | -15.8% | 824,200 |
| 2024/04/15 | 5,990 | 6,150 | 5,980 | 6,020 | -50 | -0.8% | 175,100 |
101～
150
件表示中 / 532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 | 301,500円 | +16.6% | +10.0% | 3.05% | 16.56倍 | 5.99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 |
| かんぽ | 307,900円 | -9.1% | +36.5% | 3.38% | 9.82倍 | 0.36倍 |
|
生保最大級。簡易、小口で販売は郵便局ネットワーク軸。女性と中高年層基盤。第一生命と提携 |
| ライフネット | 201,100円 | +21.5% | +7.9% | 0.00% | 26.05倍 | 1.72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 | 66,000円 | +9.2% | +15.4% | 1.21% | 16.33倍 | 1.70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 | 99,100円 | +6.1% | +12.9% | 2.02% | 13.67倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
