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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 4,610 | 4,695 | 4,595 | 4,695 | +100 | +2.2% | 70,500 |
| 2018/07/27 | 4,500 | 4,615 | 4,495 | 4,595 | +95 | +2.1% | 61,400 |
| 2018/07/26 | 4,445 | 4,500 | 4,360 | 4,500 | +55 | +1.2% | 68,900 |
| 2018/07/25 | 4,615 | 4,625 | 4,440 | 4,445 | -160 | -3.5% | 97,000 |
| 2018/07/24 | 4,640 | 4,785 | 4,550 | 4,605 | -30 | -0.6% | 130,900 |
| 2018/07/23 | 4,750 | 4,810 | 4,615 | 4,635 | -90 | -1.9% | 152,600 |
| 2018/07/20 | 4,520 | 4,745 | 4,500 | 4,725 | +250 | +5.6% | 204,100 |
| 2018/07/19 | 4,420 | 4,560 | 4,420 | 4,475 | +45 | +1% | 105,100 |
| 2018/07/18 | 4,285 | 4,460 | 4,285 | 4,430 | +160 | +3.7% | 118,100 |
| 2018/07/17 | 4,135 | 4,280 | 4,110 | 4,270 | +165 | +4% | 97,900 |
| 2018/07/13 | 4,100 | 4,115 | 4,055 | 4,105 | +10 | +0.2% | 82,700 |
| 2018/07/12 | 4,015 | 4,110 | 3,995 | 4,095 | +70 | +1.7% | 76,600 |
| 2018/07/11 | 4,055 | 4,065 | 4,005 | 4,025 | -55 | -1.3% | 82,400 |
| 2018/07/10 | 4,140 | 4,140 | 4,055 | 4,080 | -80 | -1.9% | 99,000 |
| 2018/07/09 | 4,115 | 4,175 | 4,055 | 4,160 | -20 | -0.5% | 90,300 |
| 2018/07/06 | 4,150 | 4,200 | 4,065 | 4,180 | +40 | +1% | 71,900 |
| 2018/07/05 | 4,200 | 4,230 | 4,120 | 4,140 | -60 | -1.4% | 69,700 |
| 2018/07/04 | 4,110 | 4,220 | 4,060 | 4,200 | +65 | +1.6% | 70,300 |
| 2018/07/03 | 4,160 | 4,215 | 4,085 | 4,135 | -50 | -1.2% | 94,800 |
| 2018/07/02 | 4,150 | 4,210 | 4,130 | 4,185 | +15 | +0.4% | 79,700 |
| 2018/06/29 | 4,165 | 4,195 | 4,105 | 4,170 | +5 | +0.1% | 66,200 |
| 2018/06/28 | 4,215 | 4,215 | 4,110 | 4,165 | -60 | -1.4% | 72,000 |
| 2018/06/27 | 4,180 | 4,290 | 4,175 | 4,225 | +5 | +0.1% | 62,400 |
| 2018/06/26 | 4,290 | 4,345 | 4,205 | 4,220 | -85 | -2% | 92,800 |
| 2018/06/25 | 4,420 | 4,445 | 4,300 | 4,305 | -100 | -2.3% | 61,100 |
| 2018/06/22 | 4,300 | 4,450 | 4,300 | 4,405 | +45 | +1% | 66,200 |
| 2018/06/21 | 4,205 | 4,415 | 4,205 | 4,360 | +155 | +3.7% | 69,200 |
| 2018/06/20 | 4,195 | 4,220 | 4,105 | 4,205 | -60 | -1.4% | 141,000 |
| 2018/06/19 | 4,360 | 4,390 | 4,215 | 4,265 | -105 | -2.4% | 71,800 |
| 2018/06/18 | 4,410 | 4,470 | 4,335 | 4,370 | -35 | -0.8% | 64,300 |
| 2018/06/15 | 4,530 | 4,620 | 4,400 | 4,405 | -90 | -2% | 107,900 |
| 2018/06/14 | 4,365 | 4,535 | 4,360 | 4,495 | +135 | +3.1% | 94,100 |
| 2018/06/13 | 4,405 | 4,535 | 4,345 | 4,360 | -10 | -0.2% | 127,400 |
| 2018/06/12 | 4,270 | 4,440 | 4,260 | 4,370 | +150 | +3.6% | 223,700 |
| 2018/06/11 | 4,130 | 4,270 | 4,125 | 4,220 | +50 | +1.2% | 49,700 |
| 2018/06/08 | 4,025 | 4,200 | 4,025 | 4,170 | +130 | +3.2% | 79,900 |
| 2018/06/07 | 4,085 | 4,100 | 4,010 | 4,040 | -45 | -1.1% | 75,300 |
| 2018/06/06 | 4,085 | 4,140 | 3,985 | 4,085 | -50 | -1.2% | 125,900 |
| 2018/06/05 | 4,135 | 4,150 | 4,070 | 4,135 | +10 | +0.2% | 49,800 |
| 2018/06/04 | 4,230 | 4,270 | 4,105 | 4,125 | -35 | -0.8% | 66,700 |
| 2018/06/01 | 4,140 | 4,210 | 4,105 | 4,160 | +20 | +0.5% | 62,900 |
| 2018/05/31 | 4,085 | 4,210 | 4,075 | 4,140 | +65 | +1.6% | 204,400 |
| 2018/05/30 | 4,090 | 4,130 | 4,065 | 4,075 | -80 | -1.9% | 54,400 |
| 2018/05/29 | 4,180 | 4,195 | 4,070 | 4,155 | -80 | -1.9% | 82,900 |
| 2018/05/28 | 4,240 | 4,330 | 4,170 | 4,235 | +20 | +0.5% | 94,300 |
| 2018/05/25 | 4,080 | 4,240 | 4,075 | 4,215 | +110 | +2.7% | 97,900 |
| 2018/05/24 | 4,100 | 4,215 | 4,080 | 4,105 | +60 | +1.5% | 147,100 |
| 2018/05/23 | 4,015 | 4,185 | 4,010 | 4,045 | +25 | +0.6% | 109,100 |
| 2018/05/22 | 4,030 | 4,045 | 3,980 | 4,020 | -5 | -0.1% | 48,700 |
| 2018/05/21 | 4,140 | 4,150 | 4,010 | 4,025 | -115 | -2.8% | 85,800 |
1651～
1700
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
