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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 3,460 | 3,515 | 3,450 | 3,485 | +30 | +0.9% | 68,500 |
| 2018/01/24 | 3,470 | 3,500 | 3,380 | 3,455 | -10 | -0.3% | 88,000 |
| 2018/01/23 | 3,440 | 3,495 | 3,440 | 3,465 | +10 | +0.3% | 63,800 |
| 2018/01/22 | 3,525 | 3,560 | 3,440 | 3,455 | -70 | -2% | 114,500 |
| 2018/01/19 | 3,635 | 3,745 | 3,525 | 3,525 | -105 | -2.9% | 134,600 |
| 2018/01/18 | 3,755 | 3,820 | 3,615 | 3,630 | -160 | -4.2% | 239,200 |
| 2018/01/17 | 3,750 | 3,835 | 3,490 | 3,790 | -25 | -0.7% | 208,900 |
| 2018/01/16 | 3,745 | 3,830 | 3,740 | 3,815 | +70 | +1.9% | 62,500 |
| 2018/01/15 | 3,670 | 3,780 | 3,670 | 3,745 | +80 | +2.2% | 56,100 |
| 2018/01/12 | 3,560 | 3,685 | 3,560 | 3,665 | +90 | +2.5% | 64,300 |
| 2018/01/11 | 3,575 | 3,600 | 3,490 | 3,575 | -30 | -0.8% | 90,000 |
| 2018/01/10 | 3,550 | 3,620 | 3,545 | 3,605 | +40 | +1.1% | 46,700 |
| 2018/01/09 | 3,510 | 3,590 | 3,510 | 3,565 | +20 | +0.6% | 63,400 |
| 2018/01/05 | 3,625 | 3,640 | 3,535 | 3,545 | -100 | -2.7% | 76,800 |
| 2018/01/04 | 3,610 | 3,675 | 3,560 | 3,645 | +10 | +0.3% | 74,800 |
| 2017/12/29 | 3,660 | 3,695 | 3,605 | 3,635 | -20 | -0.5% | 40,900 |
| 2017/12/28 | 3,730 | 3,750 | 3,630 | 3,655 | -65 | -1.7% | 73,800 |
| 2017/12/27 | 3,665 | 3,745 | 3,625 | 3,720 | +85 | +2.3% | 72,900 |
| 2017/12/26 | 3,615 | 3,650 | 3,590 | 3,635 | +15 | +0.4% | 44,100 |
| 2017/12/25 | 3,645 | 3,660 | 3,570 | 3,620 | +15 | +0.4% | 80,600 |
| 2017/12/22 | 3,605 | 3,675 | 3,560 | 3,605 | +10 | +0.3% | 87,700 |
| 2017/12/21 | 3,535 | 3,635 | 3,525 | 3,595 | +45 | +1.3% | 110,000 |
| 2017/12/20 | 3,455 | 3,555 | 3,455 | 3,550 | +45 | +1.3% | 50,400 |
| 2017/12/19 | 3,480 | 3,530 | 3,455 | 3,505 | +5 | +0.1% | 60,600 |
| 2017/12/18 | 3,425 | 3,515 | 3,390 | 3,500 | +90 | +2.6% | 63,800 |
| 2017/12/15 | 3,395 | 3,430 | 3,370 | 3,410 | ±0 | ±0% | 91,400 |
| 2017/12/14 | 3,440 | 3,455 | 3,380 | 3,410 | -30 | -0.9% | 71,400 |
| 2017/12/13 | 3,515 | 3,555 | 3,430 | 3,440 | -25 | -0.7% | 173,400 |
| 2017/12/12 | 3,430 | 3,560 | 3,430 | 3,465 | +85 | +2.5% | 147,300 |
| 2017/12/11 | 3,400 | 3,435 | 3,335 | 3,380 | +5 | +0.1% | 94,700 |
| 2017/12/08 | 3,325 | 3,400 | 3,315 | 3,375 | +50 | +1.5% | 170,500 |
| 2017/12/07 | 3,275 | 3,360 | 3,260 | 3,325 | +30 | +0.9% | 155,000 |
| 2017/12/06 | 3,210 | 3,320 | 3,210 | 3,295 | +65 | +2% | 181,600 |
| 2017/12/05 | 3,170 | 3,245 | 3,165 | 3,230 | +30 | +0.9% | 67,400 |
| 2017/12/04 | 3,250 | 3,250 | 3,195 | 3,200 | -70 | -2.1% | 60,300 |
| 2017/12/01 | 3,280 | 3,325 | 3,245 | 3,270 | +40 | +1.2% | 151,900 |
| 2017/11/30 | 3,130 | 3,230 | 3,130 | 3,230 | +70 | +2.2% | 116,100 |
| 2017/11/29 | 3,090 | 3,190 | 3,070 | 3,160 | +40 | +1.3% | 64,100 |
| 2017/11/28 | 3,120 | 3,145 | 3,105 | 3,120 | ±0 | ±0% | 70,500 |
| 2017/11/27 | 3,100 | 3,160 | 3,090 | 3,120 | +60 | +2% | 72,900 |
| 2017/11/24 | 3,010 | 3,095 | 3,010 | 3,060 | +10 | +0.3% | 63,100 |
| 2017/11/22 | 3,080 | 3,090 | 3,045 | 3,050 | -15 | -0.5% | 53,400 |
| 2017/11/21 | 3,080 | 3,090 | 3,025 | 3,065 | +20 | +0.7% | 71,300 |
| 2017/11/20 | 3,075 | 3,110 | 3,040 | 3,045 | -60 | -1.9% | 117,000 |
| 2017/11/17 | 2,971 | 3,115 | 2,965 | 3,105 | +184 | +6.3% | 222,900 |
| 2017/11/16 | 2,850 | 2,940 | 2,841 | 2,921 | +76 | +2.7% | 108,200 |
| 2017/11/15 | 2,881 | 2,941 | 2,801 | 2,845 | -36 | -1.2% | 118,600 |
| 2017/11/14 | 2,946 | 2,963 | 2,881 | 2,881 | -83 | -2.8% | 76,500 |
| 2017/11/13 | 2,930 | 2,968 | 2,915 | 2,964 | +33 | +1.1% | 84,500 |
| 2017/11/10 | 2,742 | 2,952 | 2,742 | 2,931 | +189 | +6.9% | 314,500 |
1851～
1900
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
