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 |
|---|---|---|---|---|---|---|---|
| 2019/08/09 | 4,080 | 4,450 | 4,045 | 4,405 | +395 | +9.9% | 330,400 |
| 2019/08/08 | 3,940 | 4,345 | 3,830 | 4,010 | +130 | +3.4% | 361,700 |
| 2019/08/07 | 3,805 | 3,925 | 3,765 | 3,880 | +90 | +2.4% | 101,700 |
| 2019/08/06 | 3,650 | 3,820 | 3,625 | 3,790 | +5 | +0.1% | 68,200 |
| 2019/08/05 | 3,865 | 3,875 | 3,745 | 3,785 | -80 | -2.1% | 81,600 |
| 2019/08/02 | 3,755 | 3,895 | 3,750 | 3,865 | +60 | +1.6% | 64,100 |
| 2019/08/01 | 3,810 | 3,845 | 3,770 | 3,805 | ±0 | ±0% | 38,700 |
| 2019/07/31 | 3,880 | 3,910 | 3,795 | 3,805 | -75 | -1.9% | 52,600 |
| 2019/07/30 | 3,880 | 3,885 | 3,835 | 3,880 | +20 | +0.5% | 38,500 |
| 2019/07/29 | 3,800 | 3,900 | 3,800 | 3,860 | +95 | +2.5% | 70,900 |
| 2019/07/26 | 3,745 | 3,830 | 3,745 | 3,765 | +30 | +0.8% | 37,200 |
| 2019/07/25 | 3,775 | 3,785 | 3,660 | 3,735 | -50 | -1.3% | 44,700 |
| 2019/07/24 | 3,785 | 3,795 | 3,745 | 3,785 | -5 | -0.1% | 41,200 |
| 2019/07/23 | 3,750 | 3,815 | 3,715 | 3,790 | +55 | +1.5% | 44,800 |
| 2019/07/22 | 3,770 | 3,855 | 3,710 | 3,735 | -25 | -0.7% | 51,200 |
| 2019/07/19 | 3,720 | 3,785 | 3,705 | 3,760 | ±0 | ±0% | 50,100 |
| 2019/07/18 | 3,800 | 3,835 | 3,755 | 3,760 | -45 | -1.2% | 52,300 |
| 2019/07/17 | 3,840 | 3,840 | 3,755 | 3,805 | -35 | -0.9% | 24,600 |
| 2019/07/16 | 3,870 | 3,925 | 3,825 | 3,840 | -15 | -0.4% | 53,700 |
| 2019/07/12 | 3,750 | 3,890 | 3,750 | 3,855 | +115 | +3.1% | 83,400 |
| 2019/07/11 | 3,855 | 3,855 | 3,725 | 3,740 | -135 | -3.5% | 109,800 |
| 2019/07/10 | 3,935 | 3,950 | 3,855 | 3,875 | -130 | -3.2% | 111,000 |
| 2019/07/09 | 4,035 | 4,065 | 3,995 | 4,005 | -90 | -2.2% | 50,200 |
| 2019/07/08 | 4,055 | 4,125 | 4,055 | 4,095 | +40 | +1% | 56,100 |
| 2019/07/05 | 4,000 | 4,065 | 3,995 | 4,055 | +80 | +2% | 70,300 |
| 2019/07/04 | 4,015 | 4,015 | 3,950 | 3,975 | -50 | -1.2% | 39,400 |
| 2019/07/03 | 3,880 | 4,045 | 3,865 | 4,025 | +140 | +3.6% | 117,300 |
| 2019/07/02 | 3,935 | 3,960 | 3,865 | 3,885 | -70 | -1.8% | 59,200 |
| 2019/07/01 | 3,925 | 4,015 | 3,905 | 3,955 | +100 | +2.6% | 116,900 |
| 2019/06/28 | 3,895 | 3,965 | 3,845 | 3,855 | ±0 | ±0% | 102,200 |
| 2019/06/27 | 3,840 | 3,885 | 3,840 | 3,855 | +5 | +0.1% | 69,400 |
| 2019/06/26 | 3,815 | 3,855 | 3,815 | 3,850 | ±0 | ±0% | 73,800 |
| 2019/06/25 | 3,850 | 3,865 | 3,810 | 3,850 | ±0 | ±0% | 122,900 |
| 2019/06/24 | 3,790 | 3,865 | 3,775 | 3,850 | +20 | +0.5% | 80,600 |
| 2019/06/21 | 3,825 | 3,850 | 3,815 | 3,830 | +5 | +0.1% | 79,500 |
| 2019/06/20 | 3,845 | 3,845 | 3,790 | 3,825 | ±0 | ±0% | 88,100 |
| 2019/06/19 | 3,840 | 3,865 | 3,810 | 3,825 | +25 | +0.7% | 55,600 |
| 2019/06/18 | 3,800 | 3,840 | 3,755 | 3,800 | -5 | -0.1% | 116,700 |
| 2019/06/17 | 3,820 | 3,880 | 3,800 | 3,805 | +10 | +0.3% | 65,100 |
| 2019/06/14 | 3,790 | 3,810 | 3,750 | 3,795 | +15 | +0.4% | 76,300 |
| 2019/06/13 | 3,710 | 3,785 | 3,710 | 3,780 | +55 | +1.5% | 72,000 |
| 2019/06/12 | 3,700 | 3,735 | 3,695 | 3,725 | ±0 | ±0% | 71,700 |
| 2019/06/11 | 3,740 | 3,775 | 3,690 | 3,725 | -15 | -0.4% | 78,800 |
| 2019/06/10 | 3,740 | 3,770 | 3,675 | 3,740 | +65 | +1.8% | 96,800 |
| 2019/06/07 | 3,705 | 3,740 | 3,670 | 3,675 | -10 | -0.3% | 102,500 |
| 2019/06/06 | 3,685 | 3,695 | 3,660 | 3,685 | +20 | +0.5% | 60,800 |
| 2019/06/05 | 3,680 | 3,700 | 3,650 | 3,665 | -15 | -0.4% | 81,200 |
| 2019/06/04 | 3,620 | 3,685 | 3,595 | 3,680 | +90 | +2.5% | 103,600 |
| 2019/06/03 | 3,525 | 3,595 | 3,490 | 3,590 | +55 | +1.6% | 85,000 |
| 2019/05/31 | 3,495 | 3,550 | 3,490 | 3,535 | +70 | +2% | 101,200 |
1401～
1450
件表示中 / 3714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 | 63,400円 | +9.2% | +15.4% | 1.26% | 15.33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 | 180,700円 | +21.5% | +7.9% | 0.00% | 23.41倍 | 1.55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 | 242,900円 | +13.0% | +11.9% | 3.87% | 13.81倍 | 4.72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 | 118,500円 | +8.3% | +15.0% | 1.94% | 14.79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 | 30,400円 | -4.5% | - | 0.00% | - | -1.37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
