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 |
|---|---|---|---|---|---|---|---|
| 2021/10/29 | 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 |
| 2021/10/06 | 3,960 | 3,960 | 3,805 | 3,805 | -15 | -0.4% | 1,100 |
| 2021/10/05 | 3,885 | 3,920 | 3,800 | 3,820 | -110 | -2.8% | 4,000 |
| 2021/10/04 | 4,070 | 4,070 | 3,835 | 3,930 | -70 | -1.8% | 3,600 |
| 2021/10/01 | 4,010 | 4,040 | 3,900 | 4,000 | -20 | -0.5% | 1,900 |
| 2021/09/30 | 4,030 | 4,090 | 3,980 | 4,020 | +20 | +0.5% | 2,500 |
| 2021/09/29 | 3,915 | 4,085 | 3,915 | 4,000 | +35 | +0.9% | 3,900 |
| 2021/09/28 | 4,020 | 4,020 | 3,820 | 3,965 | -80 | -2% | 10,600 |
| 2021/09/27 | 4,100 | 4,160 | 4,000 | 4,045 | -55 | -1.3% | 4,800 |
| 2021/09/24 | 4,140 | 4,150 | 4,020 | 4,100 | +100 | +2.5% | 4,900 |
| 2021/09/22 | 4,150 | 4,150 | 3,970 | 4,000 | -150 | -3.6% | 5,300 |
| 2021/09/21 | 4,080 | 4,290 | 4,020 | 4,150 | -140 | -3.3% | 13,800 |
| 2021/09/17 | 4,095 | 4,295 | 4,090 | 4,290 | +135 | +3.2% | 4,100 |
| 2021/09/16 | 4,430 | 4,430 | 3,980 | 4,155 | -205 | -4.7% | 20,500 |
| 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 |
751～
800
件表示中 / 838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 | 57,000円 | - | - | - | - | 2.97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 |
| あん保証 | 16,500円 | +12.0% | +27.0% | 1.82% | 6.04倍 | 1.21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 |
| ウェッジＨＤ | 6,800円 | 0.0% | - | 0.00% | - | 0.96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 |
| トワライズ | - | +6.4% | +65.8% | - | - | - |
|
- |
| ＧＡＩＡ | - | +12.3% | -59.1% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
