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 |
|---|---|---|---|---|---|---|---|
| 2018/10/11 | 3,375 | 3,440 | 3,360 | 3,420 | -5 | -0.1% | 160,200 |
| 2018/10/10 | 3,360 | 3,440 | 3,305 | 3,425 | +150 | +4.6% | 198,900 |
| 2018/10/09 | 3,430 | 3,430 | 3,265 | 3,275 | -210 | -6% | 231,200 |
| 2018/10/05 | 3,780 | 3,795 | 3,420 | 3,485 | -315 | -8.3% | 343,000 |
| 2018/10/04 | 3,770 | 3,900 | 3,720 | 3,800 | +60 | +1.6% | 415,500 |
| 2018/10/03 | 3,700 | 3,790 | 3,690 | 3,740 | -5 | -0.1% | 161,300 |
| 2018/10/02 | 3,755 | 3,785 | 3,735 | 3,745 | -20 | -0.5% | 162,000 |
| 2018/10/01 | 3,760 | 3,815 | 3,740 | 3,765 | +5 | +0.1% | 157,200 |
| 2018/09/28 | 3,735 | 3,790 | 3,730 | 3,760 | +25 | +0.7% | 123,700 |
| 2018/09/27 | 3,750 | 3,795 | 3,710 | 3,735 | ±0 | ±0% | 127,600 |
| 2018/09/26 | 3,730 | 3,780 | 3,670 | 3,735 | +30 | +0.8% | 125,100 |
| 2018/09/25 | 3,720 | 3,760 | 3,685 | 3,705 | +30 | +0.8% | 205,100 |
| 2018/09/21 | 3,685 | 3,730 | 3,640 | 3,675 | +20 | +0.5% | 227,100 |
| 2018/09/20 | 3,665 | 3,700 | 3,620 | 3,655 | +5 | +0.1% | 144,000 |
| 2018/09/19 | 3,660 | 3,665 | 3,595 | 3,650 | +35 | +1% | 157,800 |
| 2018/09/18 | 3,590 | 3,655 | 3,560 | 3,615 | +75 | +2.1% | 231,900 |
| 2018/09/14 | 3,490 | 3,585 | 3,455 | 3,540 | +75 | +2.2% | 280,200 |
| 2018/09/13 | 3,610 | 3,610 | 3,465 | 3,465 | -105 | -2.9% | 319,900 |
| 2018/09/12 | 3,640 | 3,675 | 3,510 | 3,570 | -5 | -0.1% | 291,700 |
| 2018/09/11 | 3,585 | 3,735 | 3,535 | 3,575 | +30 | +0.8% | 425,600 |
| 2018/09/10 | 3,580 | 3,690 | 3,540 | 3,545 | ±0 | ±0% | 132,900 |
| 2018/09/07 | 3,570 | 3,585 | 3,500 | 3,545 | +10 | +0.3% | 106,000 |
| 2018/09/06 | 3,595 | 3,605 | 3,525 | 3,535 | -100 | -2.8% | 108,100 |
| 2018/09/05 | 3,735 | 3,865 | 3,550 | 3,635 | -60 | -1.6% | 217,600 |
| 2018/09/04 | 3,695 | 3,750 | 3,660 | 3,695 | +20 | +0.5% | 92,000 |
| 2018/09/03 | 3,725 | 3,755 | 3,650 | 3,675 | -80 | -2.1% | 87,300 |
| 2018/08/31 | 3,760 | 3,865 | 3,740 | 3,755 | +40 | +1.1% | 132,200 |
| 2018/08/30 | 3,650 | 3,765 | 3,625 | 3,715 | +40 | +1.1% | 102,900 |
| 2018/08/29 | 3,665 | 3,695 | 3,635 | 3,675 | -50 | -1.3% | 78,500 |
| 2018/08/28 | 3,740 | 3,775 | 3,705 | 3,725 | +5 | +0.1% | 79,800 |
| 2018/08/27 | 3,690 | 3,735 | 3,660 | 3,720 | +20 | +0.5% | 85,900 |
| 2018/08/24 | 3,625 | 3,725 | 3,620 | 3,700 | +45 | +1.2% | 83,000 |
| 2018/08/23 | 3,575 | 3,675 | 3,575 | 3,655 | +10 | +0.3% | 56,100 |
| 2018/08/22 | 3,600 | 3,655 | 3,565 | 3,645 | -5 | -0.1% | 95,400 |
| 2018/08/21 | 3,610 | 3,680 | 3,570 | 3,650 | -5 | -0.1% | 121,600 |
| 2018/08/20 | 3,780 | 3,800 | 3,605 | 3,655 | -215 | -5.6% | 206,800 |
| 2018/08/17 | 3,765 | 3,915 | 3,735 | 3,870 | +160 | +4.3% | 195,900 |
| 2018/08/16 | 3,865 | 3,880 | 3,625 | 3,710 | -320 | -7.9% | 221,200 |
| 2018/08/15 | 4,005 | 4,070 | 3,925 | 4,030 | +10 | +0.2% | 131,300 |
| 2018/08/14 | 3,745 | 4,125 | 3,735 | 4,020 | +390 | +10.7% | 393,300 |
| 2018/08/13 | 3,760 | 3,775 | 3,605 | 3,630 | -165 | -4.3% | 271,200 |
| 2018/08/10 | 3,810 | 3,865 | 3,700 | 3,795 | -5 | -0.1% | 277,300 |
| 2018/08/09 | 3,910 | 3,930 | 3,740 | 3,800 | -390 | -9.3% | 412,600 |
| 2018/08/08 | 4,100 | 4,215 | 4,010 | 4,190 | +45 | +1.1% | 103,800 |
| 2018/08/07 | 4,190 | 4,250 | 4,115 | 4,145 | -45 | -1.1% | 82,700 |
| 2018/08/06 | 4,265 | 4,265 | 4,090 | 4,190 | -115 | -2.7% | 134,400 |
| 2018/08/03 | 4,535 | 4,535 | 4,305 | 4,305 | -240 | -5.3% | 119,000 |
| 2018/08/02 | 4,755 | 4,795 | 4,530 | 4,545 | -295 | -6.1% | 122,900 |
| 2018/08/01 | 4,720 | 4,865 | 4,635 | 4,840 | +120 | +2.5% | 132,300 |
| 2018/07/31 | 4,660 | 4,755 | 4,655 | 4,720 | +25 | +0.5% | 60,000 |
1601～
1650
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 | 63,000円 | +9.2% | +15.4% | 1.27% | 15.23倍 | 1.58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 | 179,700円 | +21.5% | +7.9% | 0.00% | 23.28倍 | 1.54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 | 243,400円 | +13.0% | +11.9% | 3.86% | 13.84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 | 122,100円 | +8.3% | +15.0% | 1.88% | 15.24倍 | 0.73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 | 29,800円 | -4.5% | - | 0.00% | - | -1.34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
