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 |
|---|---|---|---|---|---|---|---|
| 2019/07/03 | 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 |
| 2019/05/30 | 3,570 | 3,585 | 3,435 | 3,465 | -75 | -2.1% | 82,600 |
| 2019/05/29 | 3,455 | 3,575 | 3,455 | 3,540 | +50 | +1.4% | 133,300 |
| 2019/05/28 | 3,525 | 3,530 | 3,430 | 3,490 | -150 | -4.1% | 198,300 |
| 2019/05/27 | 3,640 | 3,675 | 3,600 | 3,640 | +5 | +0.1% | 88,900 |
| 2019/05/24 | 3,590 | 3,650 | 3,580 | 3,635 | +20 | +0.6% | 86,800 |
| 2019/05/23 | 3,540 | 3,650 | 3,520 | 3,615 | +80 | +2.3% | 94,500 |
| 2019/05/22 | 3,525 | 3,570 | 3,470 | 3,535 | +50 | +1.4% | 97,600 |
| 2019/05/21 | 3,350 | 3,500 | 3,350 | 3,485 | +130 | +3.9% | 142,000 |
| 2019/05/20 | 3,380 | 3,380 | 3,295 | 3,355 | +25 | +0.8% | 52,200 |
| 2019/05/17 | 3,240 | 3,375 | 3,195 | 3,330 | +160 | +5% | 170,600 |
| 2019/05/16 | 3,250 | 3,260 | 3,135 | 3,170 | -75 | -2.3% | 111,900 |
| 2019/05/15 | 3,100 | 3,255 | 3,085 | 3,245 | +165 | +5.4% | 126,600 |
| 2019/05/14 | 3,065 | 3,135 | 3,045 | 3,080 | -45 | -1.4% | 162,100 |
| 2019/05/13 | 2,971 | 3,165 | 2,971 | 3,125 | +155 | +5.2% | 153,000 |
| 2019/05/10 | 2,973 | 3,070 | 2,914 | 2,970 | -330 | -10% | 459,300 |
| 2019/05/09 | 3,325 | 3,365 | 3,255 | 3,300 | -80 | -2.4% | 212,800 |
| 2019/05/08 | 3,360 | 3,405 | 3,320 | 3,380 | -70 | -2% | 166,400 |
| 2019/05/07 | 3,475 | 3,490 | 3,435 | 3,450 | +10 | +0.3% | 104,500 |
| 2019/04/26 | 3,425 | 3,465 | 3,395 | 3,440 | -20 | -0.6% | 76,700 |
| 2019/04/25 | 3,440 | 3,460 | 3,410 | 3,460 | +50 | +1.5% | 91,200 |
| 2019/04/24 | 3,400 | 3,430 | 3,380 | 3,410 | +20 | +0.6% | 56,100 |
| 2019/04/23 | 3,380 | 3,420 | 3,360 | 3,390 | +15 | +0.4% | 67,200 |
| 2019/04/22 | 3,390 | 3,415 | 3,340 | 3,375 | -15 | -0.4% | 112,600 |
| 2019/04/19 | 3,360 | 3,400 | 3,345 | 3,390 | +75 | +2.3% | 138,200 |
| 2019/04/18 | 3,310 | 3,340 | 3,260 | 3,315 | +50 | +1.5% | 99,300 |
| 2019/04/17 | 3,270 | 3,285 | 3,205 | 3,265 | +5 | +0.2% | 67,800 |
1501～
1550
件表示中 / 3788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 | 87,900円 | +7.9% | -33.2% | 1.02% | 31.04倍 | 2.31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 |
| かんぽ | 423,000円 | -8.5% | +40.9% | 2.93% | 11.55倍 | 0.48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 | 239,200円 | +9.7% | +14.5% | 0.00% | 27.85倍 | 2.09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 | 213,600円 | -8.5% | -61.7% | 4.40% | 36.73倍 | 4.17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 | 157,500円 | +10.6% | +16.1% | 2.54% | 15.64倍 | 0.92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
