あんしん保証の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 165 | 165 | 164 | 164 | -2 | -1.2% | 3,400 |
| 2025/08/14 | 164 | 166 | 162 | 166 | +1 | +0.6% | 49,600 |
| 2025/08/13 | 165 | 165 | 163 | 165 | ±0 | ±0% | 33,100 |
| 2025/08/12 | 165 | 166 | 162 | 165 | ±0 | ±0% | 104,100 |
| 2025/08/08 | 170 | 172 | 161 | 165 | -6 | -3.5% | 304,600 |
| 2025/08/07 | 167 | 171 | 165 | 171 | +4 | +2.4% | 67,300 |
| 2025/08/06 | 167 | 167 | 164 | 167 | ±0 | ±0% | 47,200 |
| 2025/08/05 | 167 | 167 | 165 | 167 | +1 | +0.6% | 11,200 |
| 2025/08/04 | 167 | 167 | 166 | 166 | -2 | -1.2% | 17,200 |
| 2025/08/01 | 167 | 169 | 167 | 168 | ±0 | ±0% | 27,700 |
| 2025/07/31 | 169 | 169 | 166 | 168 | ±0 | ±0% | 26,500 |
| 2025/07/30 | 168 | 169 | 166 | 168 | ±0 | ±0% | 63,700 |
| 2025/07/29 | 168 | 168 | 166 | 168 | ±0 | ±0% | 12,700 |
| 2025/07/28 | 167 | 168 | 166 | 168 | +1 | +0.6% | 13,400 |
| 2025/07/25 | 169 | 169 | 167 | 167 | ±0 | ±0% | 23,000 |
| 2025/07/24 | 166 | 168 | 166 | 167 | +1 | +0.6% | 12,900 |
| 2025/07/23 | 166 | 168 | 166 | 166 | ±0 | ±0% | 25,600 |
| 2025/07/22 | 165 | 167 | 165 | 166 | +1 | +0.6% | 34,800 |
| 2025/07/18 | 167 | 168 | 165 | 165 | -1 | -0.6% | 36,400 |
| 2025/07/17 | 164 | 167 | 164 | 166 | +1 | +0.6% | 17,700 |
| 2025/07/16 | 165 | 166 | 165 | 165 | -2 | -1.2% | 14,800 |
| 2025/07/15 | 169 | 169 | 162 | 167 | -2 | -1.2% | 122,800 |
| 2025/07/14 | 168 | 169 | 166 | 169 | +1 | +0.6% | 31,300 |
| 2025/07/11 | 167 | 168 | 166 | 168 | +1 | +0.6% | 22,200 |
| 2025/07/10 | 166 | 167 | 166 | 167 | +1 | +0.6% | 32,300 |
| 2025/07/09 | 167 | 167 | 165 | 166 | +1 | +0.6% | 29,500 |
| 2025/07/08 | 165 | 167 | 164 | 165 | ±0 | ±0% | 18,900 |
| 2025/07/07 | 166 | 166 | 165 | 165 | -1 | -0.6% | 6,500 |
| 2025/07/04 | 165 | 166 | 165 | 166 | +1 | +0.6% | 32,300 |
| 2025/07/03 | 163 | 165 | 163 | 165 | +2 | +1.2% | 16,200 |
| 2025/07/02 | 163 | 165 | 163 | 163 | -2 | -1.2% | 7,000 |
| 2025/07/01 | 163 | 165 | 162 | 165 | +1 | +0.6% | 27,200 |
| 2025/06/30 | 164 | 165 | 163 | 164 | ±0 | ±0% | 36,800 |
| 2025/06/27 | 164 | 164 | 162 | 164 | ±0 | ±0% | 42,600 |
| 2025/06/26 | 165 | 165 | 163 | 164 | -1 | -0.6% | 11,100 |
| 2025/06/25 | 164 | 165 | 163 | 165 | +3 | +1.9% | 39,700 |
| 2025/06/24 | 163 | 164 | 162 | 162 | -1 | -0.6% | 13,300 |
| 2025/06/23 | 163 | 164 | 162 | 163 | ±0 | ±0% | 29,200 |
| 2025/06/20 | 164 | 166 | 161 | 163 | -1 | -0.6% | 78,000 |
| 2025/06/19 | 168 | 168 | 164 | 164 | -4 | -2.4% | 93,000 |
| 2025/06/18 | 167 | 168 | 167 | 168 | +1 | +0.6% | 24,500 |
| 2025/06/17 | 166 | 167 | 165 | 167 | +1 | +0.6% | 25,800 |
| 2025/06/16 | 166 | 168 | 165 | 166 | +1 | +0.6% | 13,600 |
| 2025/06/13 | 166 | 167 | 164 | 165 | -1 | -0.6% | 31,800 |
| 2025/06/12 | 165 | 168 | 164 | 166 | +1 | +0.6% | 79,500 |
| 2025/06/11 | 165 | 166 | 164 | 165 | +1 | +0.6% | 24,900 |
| 2025/06/10 | 165 | 165 | 163 | 164 | ±0 | ±0% | 20,600 |
| 2025/06/09 | 163 | 164 | 162 | 164 | +2 | +1.2% | 34,100 |
| 2025/06/06 | 163 | 164 | 162 | 162 | -2 | -1.2% | 90,300 |
| 2025/06/05 | 163 | 167 | 163 | 164 | +1 | +0.6% | 45,500 |
1～
50
件表示中 / 2378件
類似銘柄と比較する
現在ご覧いただいている「あん保証」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 |
|---|---|---|---|---|---|---|---|---|
| あん保証 | 16,400円 | +13.4% | +44.5% | 1.83% | 16.86倍 | 1.21倍 |
|
家賃の保証事業を全国展開。入居者が家賃支払う前に全額立て替える「事前立替型保証」で先駆 |
| ＭＦＳ | 38,000円 | -9.5% | -6.1% | 0.00% | 23.66倍 | 1.55倍 |
|
住宅ローン診断サービス「モゲチェック」と投資用不動産の仲介「ＩＮＶＡＳＥ」の２本柱 |
| ウェッジＨＤ | 7,900円 | 0.0% | - | 0.00% | - | 1.08倍 |
|
漫画やアニメ企画編集。東南アジアでトレカ販売も。主柱の東南アの２輪車金融は持分に移行 |
| アイパートナー | 58,000円 | - | - | - | - | 3.03倍 |
|
独立系フィナンシャルアドバイザー（ＩＦＡ）向け業務支援。手数料と基盤利用料が柱。保険も |
| トワライズ | - | +4.2% | +113.9% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
