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 |
|---|---|---|---|---|---|---|---|
| 2023/08/25 | 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 |
| 2023/08/08 | 3,805 | 3,845 | 3,640 | 3,655 | -150 | -3.9% | 222,900 |
| 2023/08/07 | 3,945 | 3,950 | 3,760 | 3,805 | -160 | -4% | 185,700 |
| 2023/08/04 | 3,950 | 3,975 | 3,890 | 3,965 | +55 | +1.4% | 76,300 |
| 2023/08/03 | 3,900 | 3,990 | 3,885 | 3,910 | -45 | -1.1% | 95,200 |
| 2023/08/02 | 4,045 | 4,050 | 3,875 | 3,955 | -145 | -3.5% | 239,500 |
| 2023/08/01 | 4,070 | 4,100 | 4,010 | 4,100 | +5 | +0.1% | 97,000 |
| 2023/07/31 | 4,260 | 4,260 | 4,090 | 4,095 | -115 | -2.7% | 160,100 |
| 2023/07/28 | 4,225 | 4,325 | 4,140 | 4,210 | -85 | -2% | 208,800 |
| 2023/07/27 | 4,305 | 4,335 | 4,210 | 4,295 | -50 | -1.2% | 113,300 |
| 2023/07/26 | 4,260 | 4,405 | 4,255 | 4,345 | +120 | +2.8% | 187,500 |
| 2023/07/25 | 4,150 | 4,245 | 4,090 | 4,225 | +35 | +0.8% | 183,900 |
| 2023/07/24 | 4,205 | 4,325 | 4,160 | 4,190 | -30 | -0.7% | 211,100 |
| 2023/07/21 | 4,255 | 4,260 | 4,075 | 4,220 | -130 | -3% | 444,400 |
| 2023/07/20 | 4,395 | 4,480 | 4,255 | 4,350 | +95 | +2.2% | 757,700 |
| 2023/07/19 | 4,550 | 4,580 | 4,155 | 4,255 | -415 | -8.9% | 1,173,600 |
| 2023/07/18 | 4,510 | 4,800 | 4,450 | 4,670 | +570 | +13.9% | 1,560,100 |
| 2023/07/14 | 4,380 | 4,380 | 4,030 | 4,100 | -255 | -5.9% | 407,700 |
| 2023/07/13 | 4,270 | 4,360 | 4,225 | 4,355 | +155 | +3.7% | 162,800 |
| 2023/07/12 | 4,315 | 4,435 | 4,190 | 4,200 | ±0 | ±0% | 194,200 |
| 2023/07/11 | 4,245 | 4,250 | 4,100 | 4,200 | +60 | +1.4% | 156,900 |
| 2023/07/10 | 4,025 | 4,140 | 3,995 | 4,140 | +185 | +4.7% | 152,300 |
| 2023/07/07 | 3,940 | 4,045 | 3,860 | 3,955 | -40 | -1% | 160,200 |
| 2023/07/06 | 4,180 | 4,255 | 3,945 | 3,995 | -300 | -7% | 235,500 |
| 2023/07/05 | 4,090 | 4,330 | 3,985 | 4,295 | +70 | +1.7% | 204,500 |
| 2023/07/04 | 4,470 | 4,470 | 4,220 | 4,225 | -305 | -6.7% | 148,700 |
| 2023/07/03 | 4,465 | 4,530 | 4,375 | 4,530 | +100 | +2.3% | 100,500 |
| 2023/06/30 | 4,730 | 4,730 | 4,420 | 4,430 | -90 | -2% | 105,900 |
| 2023/06/29 | 4,590 | 4,600 | 4,420 | 4,520 | -20 | -0.4% | 57,900 |
| 2023/06/28 | 4,510 | 4,570 | 4,480 | 4,540 | +130 | +2.9% | 71,400 |
| 2023/06/27 | 4,395 | 4,510 | 4,300 | 4,410 | -40 | -0.9% | 132,600 |
| 2023/06/26 | 4,600 | 4,600 | 4,435 | 4,450 | -225 | -4.8% | 108,600 |
| 2023/06/23 | 4,770 | 4,830 | 4,610 | 4,675 | -15 | -0.3% | 112,400 |
| 2023/06/22 | 4,720 | 4,795 | 4,670 | 4,690 | -30 | -0.6% | 117,400 |
| 2023/06/21 | 4,640 | 4,845 | 4,640 | 4,720 | +35 | +0.7% | 159,400 |
| 2023/06/20 | 4,920 | 4,920 | 4,635 | 4,685 | -130 | -2.7% | 180,800 |
| 2023/06/19 | 4,700 | 4,955 | 4,675 | 4,815 | +190 | +4.1% | 307,200 |
| 2023/06/16 | 4,630 | 4,720 | 4,510 | 4,625 | +160 | +3.6% | 423,800 |
| 2023/06/15 | 4,350 | 4,505 | 4,275 | 4,465 | +85 | +1.9% | 124,600 |
401～
450
件表示中 / 628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 | 232,300円 | +13.0% | +11.9% | 4.05% | 13.21倍 | 4.51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 | 261,900円 | -9.1% | +36.5% | 3.97% | 8.35倍 | 0.30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 | 169,200円 | +21.5% | +7.9% | 0.00% | 21.92倍 | 1.45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 | 52,800円 | +9.2% | +15.4% | 1.52% | 12.76倍 | 1.33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 | 99,800円 | +7.9% | +14.1% | 2.30% | 13.04倍 | 0.60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
