アニコム ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/01/14 | 3,740 | 3,810 | 3,680 | 3,685 | -15 | -0.4% | 60,000 |
| 2020/01/10 | 3,735 | 3,735 | 3,620 | 3,700 | ±0 | ±0% | 97,500 |
| 2020/01/09 | 3,665 | 3,770 | 3,665 | 3,700 | +110 | +3.1% | 59,000 |
| 2020/01/08 | 3,605 | 3,625 | 3,545 | 3,590 | -85 | -2.3% | 58,800 |
| 2020/01/07 | 3,630 | 3,685 | 3,610 | 3,675 | +75 | +2.1% | 41,200 |
| 2020/01/06 | 3,620 | 3,660 | 3,555 | 3,600 | -85 | -2.3% | 66,500 |
| 2019/12/30 | 3,735 | 3,735 | 3,665 | 3,685 | -25 | -0.7% | 31,200 |
| 2019/12/27 | 3,655 | 3,750 | 3,645 | 3,710 | +55 | +1.5% | 38,700 |
| 2019/12/26 | 3,665 | 3,685 | 3,640 | 3,655 | -20 | -0.5% | 47,200 |
| 2019/12/25 | 3,685 | 3,700 | 3,670 | 3,675 | -15 | -0.4% | 26,900 |
| 2019/12/24 | 3,725 | 3,730 | 3,670 | 3,690 | -10 | -0.3% | 59,600 |
| 2019/12/23 | 3,690 | 3,710 | 3,660 | 3,700 | +65 | +1.8% | 53,200 |
| 2019/12/20 | 3,625 | 3,660 | 3,585 | 3,635 | +5 | +0.1% | 55,400 |
| 2019/12/19 | 3,695 | 3,695 | 3,615 | 3,630 | ±0 | ±0% | 54,000 |
| 2019/12/18 | 3,700 | 3,720 | 3,605 | 3,630 | -5 | -0.1% | 72,900 |
| 2019/12/17 | 3,605 | 3,650 | 3,565 | 3,635 | +100 | +2.8% | 67,400 |
| 2019/12/16 | 3,500 | 3,555 | 3,490 | 3,535 | +80 | +2.3% | 60,000 |
| 2019/12/13 | 3,520 | 3,530 | 3,455 | 3,455 | ±0 | ±0% | 84,100 |
| 2019/12/12 | 3,475 | 3,500 | 3,440 | 3,455 | -20 | -0.6% | 76,300 |
| 2019/12/11 | 3,440 | 3,525 | 3,425 | 3,475 | +40 | +1.2% | 70,700 |
| 2019/12/10 | 3,490 | 3,515 | 3,435 | 3,435 | -45 | -1.3% | 50,000 |
| 2019/12/09 | 3,550 | 3,550 | 3,465 | 3,480 | -25 | -0.7% | 45,000 |
| 2019/12/06 | 3,455 | 3,530 | 3,425 | 3,505 | +55 | +1.6% | 82,500 |
| 2019/12/05 | 3,480 | 3,490 | 3,430 | 3,450 | -20 | -0.6% | 59,900 |
| 2019/12/04 | 3,470 | 3,485 | 3,410 | 3,470 | -15 | -0.4% | 107,900 |
| 2019/12/03 | 3,515 | 3,560 | 3,485 | 3,485 | -100 | -2.8% | 50,500 |
| 2019/12/02 | 3,605 | 3,625 | 3,585 | 3,585 | -10 | -0.3% | 25,800 |
| 2019/11/29 | 3,560 | 3,630 | 3,555 | 3,595 | -25 | -0.7% | 97,600 |
| 2019/11/28 | 3,640 | 3,660 | 3,575 | 3,620 | -35 | -1% | 99,400 |
| 2019/11/27 | 3,675 | 3,695 | 3,640 | 3,655 | -30 | -0.8% | 66,100 |
| 2019/11/26 | 3,670 | 3,730 | 3,660 | 3,685 | +15 | +0.4% | 66,600 |
| 2019/11/25 | 3,715 | 3,720 | 3,630 | 3,670 | -15 | -0.4% | 63,000 |
| 2019/11/22 | 3,760 | 3,795 | 3,685 | 3,685 | -70 | -1.9% | 35,800 |
| 2019/11/21 | 3,765 | 3,775 | 3,700 | 3,755 | -10 | -0.3% | 54,000 |
| 2019/11/20 | 3,715 | 3,775 | 3,715 | 3,765 | +15 | +0.4% | 44,800 |
| 2019/11/19 | 3,705 | 3,770 | 3,635 | 3,750 | -20 | -0.5% | 119,000 |
| 2019/11/18 | 3,830 | 3,845 | 3,755 | 3,770 | -50 | -1.3% | 46,100 |
| 2019/11/15 | 3,735 | 3,855 | 3,725 | 3,820 | +120 | +3.2% | 71,700 |
| 2019/11/14 | 3,740 | 3,760 | 3,680 | 3,700 | -100 | -2.6% | 126,000 |
| 2019/11/13 | 3,950 | 3,950 | 3,755 | 3,800 | -195 | -4.9% | 193,000 |
| 2019/11/12 | 4,100 | 4,110 | 3,910 | 3,995 | -165 | -4% | 198,900 |
| 2019/11/11 | 3,900 | 4,235 | 3,890 | 4,160 | +250 | +6.4% | 258,700 |
| 2019/11/08 | 3,975 | 4,065 | 3,885 | 3,910 | -5 | -0.1% | 119,800 |
| 2019/11/07 | 3,935 | 3,940 | 3,875 | 3,915 | ±0 | ±0% | 72,200 |
| 2019/11/06 | 4,095 | 4,095 | 3,915 | 3,915 | -130 | -3.2% | 87,400 |
| 2019/11/05 | 4,040 | 4,110 | 4,010 | 4,045 | +70 | +1.8% | 112,400 |
| 2019/11/01 | 3,960 | 3,990 | 3,895 | 3,975 | -10 | -0.3% | 60,000 |
| 2019/10/31 | 4,090 | 4,105 | 3,980 | 3,985 | -75 | -1.8% | 63,700 |
| 2019/10/30 | 4,015 | 4,075 | 4,015 | 4,060 | +25 | +0.6% | 59,000 |
| 2019/10/29 | 4,095 | 4,120 | 4,035 | 4,035 | -30 | -0.7% | 42,500 |
1301～
1350
件表示中 / 3715件
類似銘柄と比較する
現在ご覧いただいている「アニコムＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| アニコムＨＤ | 63,200円 | +9.2% | +15.4% | 1.27% | 15.28倍 | 1.59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 |
| ライフネット | 183,600円 | +21.5% | +7.9% | 0.00% | 23.79倍 | 1.57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 |
| ＦＰパートナー | 243,600円 | +13.0% | +11.9% | 3.86% | 13.85倍 | 4.73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 |
| ＳＢＩインシュ | 120,900円 | +10.6% | +16.1% | 3.31% | 12.00倍 | 0.71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 | 31,000円 | -4.5% | - | 0.00% | - | -1.39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
