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 |
|---|---|---|---|---|---|---|---|
| 2021/09/15 | 4,650 | 4,650 | 4,360 | 4,360 | -150 | -3.3% | 6,300 |
| 2021/09/14 | 4,620 | 4,635 | 4,455 | 4,510 | -125 | -2.7% | 5,300 |
| 2021/09/13 | 4,740 | 4,740 | 4,610 | 4,635 | -105 | -2.2% | 2,600 |
| 2021/09/10 | 4,840 | 4,840 | 4,665 | 4,740 | -55 | -1.1% | 8,000 |
| 2021/09/09 | 4,360 | 4,795 | 4,340 | 4,795 | +435 | +10% | 10,700 |
| 2021/09/08 | 4,235 | 4,475 | 4,235 | 4,360 | +130 | +3.1% | 4,900 |
| 2021/09/07 | 4,410 | 4,530 | 4,195 | 4,230 | -170 | -3.9% | 13,100 |
| 2021/09/06 | 4,400 | 4,485 | 4,275 | 4,400 | -15 | -0.3% | 9,200 |
| 2021/09/03 | 4,620 | 4,790 | 4,345 | 4,415 | -135 | -3% | 21,000 |
| 2021/09/02 | 4,710 | 4,710 | 4,440 | 4,550 | -160 | -3.4% | 14,400 |
| 2021/09/01 | 4,810 | 5,080 | 4,710 | 4,710 | +40 | +0.9% | 60,200 |
| 2021/08/31 | 4,270 | 4,880 | 4,215 | 4,670 | +220 | +4.9% | 66,000 |
| 2021/08/30 | 3,820 | 4,450 | 3,820 | 4,450 | +700 | +18.7% | 54,100 |
| 2021/08/27 | 3,715 | 3,800 | 3,635 | 3,750 | -70 | -1.8% | 8,700 |
| 2021/08/26 | 3,480 | 3,930 | 3,480 | 3,820 | +345 | +9.9% | 16,200 |
| 2021/08/25 | 3,480 | 3,560 | 3,420 | 3,475 | +10 | +0.3% | 3,700 |
| 2021/08/24 | 3,540 | 3,600 | 3,465 | 3,465 | -70 | -2% | 5,400 |
| 2021/08/23 | 3,505 | 3,680 | 3,505 | 3,535 | +85 | +2.5% | 3,600 |
| 2021/08/20 | 3,660 | 3,730 | 3,360 | 3,450 | -210 | -5.7% | 12,300 |
| 2021/08/19 | 3,700 | 3,775 | 3,630 | 3,660 | -170 | -4.4% | 11,000 |
| 2021/08/18 | 3,510 | 3,860 | 3,375 | 3,830 | +335 | +9.6% | 21,600 |
| 2021/08/17 | 3,700 | 3,750 | 3,495 | 3,495 | -160 | -4.4% | 11,800 |
| 2021/08/16 | 3,685 | 3,715 | 3,495 | 3,655 | -170 | -4.4% | 36,100 |
| 2021/08/13 | 3,850 | 3,900 | 3,825 | 3,825 | -700 | -15.5% | 40,800 |
| 2021/08/12 | 4,780 | 4,840 | 4,520 | 4,525 | -115 | -2.5% | 11,400 |
| 2021/08/11 | 4,735 | 4,930 | 4,640 | 4,640 | +20 | +0.4% | 12,900 |
| 2021/08/10 | 4,300 | 4,680 | 4,235 | 4,620 | +345 | +8.1% | 13,900 |
| 2021/08/06 | 4,360 | 4,400 | 4,255 | 4,275 | -155 | -3.5% | 15,300 |
| 2021/08/05 | 4,665 | 4,835 | 4,400 | 4,430 | -305 | -6.4% | 29,500 |
| 2021/08/04 | 5,200 | 5,200 | 4,710 | 4,735 | -465 | -8.9% | 19,500 |
| 2021/08/03 | 5,090 | 5,310 | 5,090 | 5,200 | +130 | +2.6% | 5,300 |
| 2021/08/02 | 5,140 | 5,150 | 5,050 | 5,070 | ±0 | ±0% | 7,400 |
| 2021/07/30 | 5,340 | 5,400 | 4,985 | 5,070 | -330 | -6.1% | 20,100 |
| 2021/07/29 | 5,250 | 5,520 | 5,220 | 5,400 | +190 | +3.6% | 24,100 |
| 2021/07/28 | 5,580 | 5,620 | 5,210 | 5,210 | -420 | -7.5% | 17,600 |
| 2021/07/27 | 5,450 | 5,730 | 5,360 | 5,630 | +180 | +3.3% | 37,000 |
| 2021/07/26 | 5,790 | 5,920 | 5,430 | 5,450 | -240 | -4.2% | 28,300 |
| 2021/07/21 | 6,300 | 6,350 | 5,610 | 5,690 | -470 | -7.6% | 62,400 |
| 2021/07/20 | 6,620 | 6,740 | 6,100 | 6,160 | -560 | -8.3% | 51,200 |
| 2021/07/19 | 6,760 | 7,130 | 6,560 | 6,720 | -240 | -3.4% | 50,200 |
| 2021/07/16 | 6,340 | 6,990 | 6,340 | 6,960 | +590 | +9.3% | 66,400 |
| 2021/07/15 | 6,350 | 6,720 | 6,300 | 6,370 | +60 | +1% | 59,500 |
| 2021/07/14 | 6,300 | 6,510 | 6,260 | 6,310 | ±0 | ±0% | 57,600 |
| 2021/07/13 | 6,520 | 6,590 | 6,220 | 6,310 | -210 | -3.2% | 57,900 |
| 2021/07/12 | 6,740 | 6,870 | 6,520 | 6,520 | -220 | -3.3% | 38,300 |
| 2021/07/09 | 6,640 | 6,740 | 6,340 | 6,740 | ±0 | ±0% | 61,200 |
| 2021/07/08 | 7,010 | 7,090 | 6,720 | 6,740 | -330 | -4.7% | 64,000 |
| 2021/07/07 | 7,000 | 7,350 | 6,950 | 7,070 | -80 | -1.1% | 57,500 |
| 2021/07/06 | 7,170 | 7,600 | 6,910 | 7,150 | +90 | +1.3% | 155,000 |
| 2021/07/05 | 7,710 | 8,090 | 7,050 | 7,060 | -510 | -6.7% | 371,600 |
651～
700
件表示中 / 708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 | 41,900円 | +17.5% | - | 0.95% | - | 2.17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 | 8,700円 | -13.7% | - | 0.00% | 18.47倍 | 1.09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 |
| ニッポンインシ | 89,800円 | +10.9% | +17.1% | 1.00% | 10.86倍 | 1.34倍 |
|
九州と関東圏中心に家賃保証事業を展開。介護費や入院費保証事業を拡充。配当性向１０％以上 |
| ＧＦＡ | 47,200円 | +77.2% | - | 0.00% | - | 7.52倍 |
|
不動産投融資軸に飲食、ゲーム、運送等で収益源模索。サイバーセキュリティ事業が急成長 |
| ＧＡＩＡ | - | +12.3% | -59.1% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
