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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 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 |
| 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 |
1701～
1750
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
