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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 1,860 | 1,891 | 1,851 | 1,873 | -25 | -1.3% | 92,700 |
| 2015/03/17 | 1,945 | 1,956 | 1,830 | 1,898 | -42 | -2.2% | 144,800 |
| 2015/03/16 | 1,910 | 2,003 | 1,906 | 1,940 | +36 | +1.9% | 137,400 |
| 2015/03/13 | 1,930 | 1,953 | 1,898 | 1,904 | -24 | -1.2% | 73,700 |
| 2015/03/12 | 1,925 | 1,941 | 1,882 | 1,928 | +3 | +0.2% | 166,900 |
| 2015/03/11 | 1,900 | 1,966 | 1,897 | 1,925 | +25 | +1.3% | 81,500 |
| 2015/03/10 | 1,950 | 1,968 | 1,878 | 1,900 | -12 | -0.6% | 85,800 |
| 2015/03/09 | 1,869 | 1,928 | 1,853 | 1,912 | +59 | +3.2% | 110,500 |
| 2015/03/06 | 1,826 | 1,857 | 1,812 | 1,853 | +7 | +0.4% | 76,100 |
| 2015/03/05 | 1,787 | 1,867 | 1,774 | 1,846 | +69 | +3.9% | 115,100 |
| 2015/03/04 | 1,750 | 1,786 | 1,730 | 1,777 | +17 | +1% | 46,700 |
| 2015/03/03 | 1,800 | 1,800 | 1,736 | 1,760 | -21 | -1.2% | 60,200 |
| 2015/03/02 | 1,780 | 1,795 | 1,755 | 1,781 | +26 | +1.5% | 75,000 |
| 2015/02/27 | 1,782 | 1,785 | 1,750 | 1,755 | -11 | -0.6% | 53,800 |
| 2015/02/26 | 1,742 | 1,790 | 1,720 | 1,766 | +43 | +2.5% | 138,600 |
| 2015/02/25 | 1,755 | 1,770 | 1,706 | 1,723 | -18 | -1% | 128,700 |
| 2015/02/24 | 1,781 | 1,794 | 1,718 | 1,741 | -60 | -3.3% | 125,500 |
| 2015/02/23 | 1,830 | 1,848 | 1,777 | 1,801 | -24 | -1.3% | 75,400 |
| 2015/02/20 | 1,775 | 1,850 | 1,773 | 1,825 | +36 | +2% | 82,400 |
| 2015/02/19 | 1,841 | 1,867 | 1,760 | 1,789 | -74 | -4% | 173,800 |
| 2015/02/18 | 1,861 | 1,884 | 1,820 | 1,863 | +2 | +0.1% | 163,700 |
| 2015/02/17 | 1,800 | 1,892 | 1,780 | 1,861 | +37 | +2% | 121,000 |
| 2015/02/16 | 1,829 | 1,850 | 1,817 | 1,824 | +53 | +3% | 156,000 |
| 2015/02/13 | 1,773 | 1,825 | 1,750 | 1,771 | -13 | -0.7% | 152,400 |
| 2015/02/12 | 1,737 | 1,810 | 1,737 | 1,784 | +62 | +3.6% | 152,800 |
| 2015/02/10 | 1,729 | 1,747 | 1,691 | 1,722 | -7 | -0.4% | 107,100 |
| 2015/02/09 | 1,640 | 1,780 | 1,625 | 1,729 | +129 | +8.1% | 221,500 |
| 2015/02/06 | 1,688 | 1,689 | 1,589 | 1,600 | -51 | -3.1% | 61,000 |
| 2015/02/05 | 1,660 | 1,698 | 1,640 | 1,651 | -15 | -0.9% | 73,200 |
| 2015/02/04 | 1,684 | 1,754 | 1,625 | 1,666 | +55 | +3.4% | 166,500 |
| 2015/02/03 | 1,593 | 1,682 | 1,593 | 1,611 | +27 | +1.7% | 177,700 |
| 2015/02/02 | 1,582 | 1,599 | 1,548 | 1,584 | +37 | +2.4% | 26,100 |
| 2015/01/30 | 1,572 | 1,633 | 1,543 | 1,547 | -23 | -1.5% | 110,100 |
| 2015/01/29 | 1,587 | 1,587 | 1,549 | 1,570 | +11 | +0.7% | 58,900 |
| 2015/01/28 | 1,550 | 1,595 | 1,542 | 1,559 | +6 | +0.4% | 74,200 |
| 2015/01/27 | 1,520 | 1,583 | 1,491 | 1,553 | +30 | +2% | 94,800 |
| 2015/01/26 | 1,621 | 1,626 | 1,505 | 1,523 | -90 | -5.6% | 140,400 |
| 2015/01/23 | 1,620 | 1,638 | 1,572 | 1,613 | -3 | -0.2% | 78,300 |
| 2015/01/22 | 1,520 | 1,620 | 1,520 | 1,616 | +96 | +6.3% | 171,700 |
| 2015/01/21 | 1,455 | 1,527 | 1,438 | 1,520 | +54 | +3.7% | 69,200 |
| 2015/01/20 | 1,490 | 1,491 | 1,441 | 1,466 | -14 | -0.9% | 42,100 |
| 2015/01/19 | 1,500 | 1,504 | 1,457 | 1,480 | -16 | -1.1% | 57,700 |
| 2015/01/16 | 1,415 | 1,496 | 1,400 | 1,496 | +65 | +4.5% | 77,800 |
| 2015/01/15 | 1,365 | 1,457 | 1,365 | 1,431 | +83 | +6.2% | 98,800 |
| 2015/01/14 | 1,362 | 1,370 | 1,343 | 1,348 | -17 | -1.2% | 23,800 |
| 2015/01/13 | 1,411 | 1,411 | 1,331 | 1,365 | -32 | -2.3% | 44,500 |
| 2015/01/09 | 1,420 | 1,427 | 1,394 | 1,397 | -26 | -1.8% | 25,600 |
| 2015/01/08 | 1,412 | 1,423 | 1,397 | 1,423 | +29 | +2.1% | 30,300 |
| 2015/01/07 | 1,371 | 1,406 | 1,371 | 1,394 | +5 | +0.4% | 40,000 |
| 2015/01/06 | 1,397 | 1,397 | 1,370 | 1,389 | +13 | +0.9% | 52,900 |
2551～
2600
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
