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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 150 | 154 | 150 | 151 | ±0 | ±0% | 42,200 |
| 2025/03/31 | 154 | 162 | 150 | 151 | ±0 | ±0% | 226,500 |
| 2025/03/28 | 155 | 156 | 151 | 151 | -6 | -3.8% | 56,600 |
| 2025/03/27 | 160 | 163 | 157 | 157 | -8 | -4.8% | 219,700 |
| 2025/03/26 | 151 | 183 | 151 | 165 | +13 | +8.6% | 4,546,600 |
| 2025/03/25 | 153 | 153 | 148 | 152 | ±0 | ±0% | 56,300 |
| 2025/03/24 | 152 | 153 | 151 | 152 | +2 | +1.3% | 20,600 |
| 2025/03/21 | 151 | 152 | 150 | 150 | -1 | -0.7% | 30,200 |
| 2025/03/19 | 149 | 151 | 149 | 151 | +2 | +1.3% | 15,500 |
| 2025/03/18 | 150 | 150 | 148 | 149 | -1 | -0.7% | 7,300 |
| 2025/03/17 | 150 | 150 | 149 | 150 | +1 | +0.7% | 11,200 |
| 2025/03/14 | 148 | 149 | 148 | 149 | +1 | +0.7% | 27,800 |
| 2025/03/13 | 148 | 148 | 146 | 148 | ±0 | ±0% | 10,400 |
| 2025/03/12 | 147 | 148 | 147 | 148 | +1 | +0.7% | 2,900 |
| 2025/03/11 | 147 | 148 | 146 | 147 | -1 | -0.7% | 5,800 |
| 2025/03/10 | 149 | 149 | 146 | 148 | ±0 | ±0% | 38,000 |
| 2025/03/07 | 148 | 149 | 148 | 148 | -1 | -0.7% | 11,400 |
| 2025/03/06 | 148 | 149 | 148 | 149 | +1 | +0.7% | 3,200 |
| 2025/03/05 | 148 | 150 | 145 | 148 | -1 | -0.7% | 63,300 |
| 2025/03/04 | 149 | 150 | 148 | 149 | ±0 | ±0% | 12,300 |
| 2025/03/03 | 149 | 149 | 147 | 149 | +1 | +0.7% | 27,800 |
| 2025/02/28 | 147 | 148 | 145 | 148 | +1 | +0.7% | 33,900 |
| 2025/02/27 | 147 | 148 | 146 | 147 | +1 | +0.7% | 9,900 |
| 2025/02/26 | 146 | 147 | 145 | 146 | ±0 | ±0% | 8,300 |
| 2025/02/25 | 146 | 147 | 146 | 146 | ±0 | ±0% | 13,800 |
| 2025/02/21 | 146 | 148 | 146 | 146 | ±0 | ±0% | 7,600 |
| 2025/02/20 | 147 | 147 | 146 | 146 | ±0 | ±0% | 8,500 |
| 2025/02/19 | 148 | 149 | 146 | 146 | -1 | -0.7% | 42,900 |
| 2025/02/18 | 148 | 149 | 147 | 147 | -1 | -0.7% | 24,600 |
| 2025/02/17 | 146 | 148 | 146 | 148 | +3 | +2.1% | 28,900 |
| 2025/02/14 | 147 | 147 | 145 | 145 | -1 | -0.7% | 11,200 |
| 2025/02/13 | 147 | 149 | 146 | 146 | -1 | -0.7% | 41,100 |
| 2025/02/12 | 150 | 150 | 146 | 147 | ±0 | ±0% | 43,700 |
| 2025/02/10 | 153 | 164 | 141 | 147 | -3 | -2% | 618,500 |
| 2025/02/07 | 152 | 152 | 150 | 150 | -2 | -1.3% | 11,500 |
| 2025/02/06 | 150 | 152 | 150 | 152 | +3 | +2% | 22,900 |
| 2025/02/05 | 148 | 151 | 148 | 149 | +2 | +1.4% | 26,800 |
| 2025/02/04 | 149 | 149 | 147 | 147 | ±0 | ±0% | 35,100 |
| 2025/02/03 | 148 | 149 | 147 | 147 | ±0 | ±0% | 17,400 |
| 2025/01/31 | 147 | 148 | 147 | 147 | +2 | +1.4% | 44,200 |
| 2025/01/30 | 149 | 152 | 145 | 145 | -5 | -3.3% | 173,300 |
| 2025/01/29 | 150 | 151 | 150 | 150 | ±0 | ±0% | 16,300 |
| 2025/01/28 | 150 | 151 | 148 | 150 | -1 | -0.7% | 30,000 |
| 2025/01/27 | 150 | 153 | 150 | 151 | +3 | +2% | 47,100 |
| 2025/01/24 | 150 | 150 | 148 | 148 | -1 | -0.7% | 8,700 |
| 2025/01/23 | 149 | 150 | 147 | 149 | +1 | +0.7% | 11,100 |
| 2025/01/22 | 147 | 149 | 147 | 148 | +2 | +1.4% | 8,800 |
| 2025/01/21 | 148 | 150 | 146 | 146 | -1 | -0.7% | 24,800 |
| 2025/01/20 | 147 | 149 | 146 | 147 | ±0 | ±0% | 27,600 |
| 2025/01/17 | 146 | 148 | 145 | 147 | +1 | +0.7% | 27,600 |
51～
100
件表示中 / 2335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 | 16,500円 | +13.4% | +44.5% | 1.82% | 16.96倍 | 1.22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 |
| 山田債権 | 89,600円 | +10.0% | +84.0% | 1.12% | 32.90倍 | 1.14倍 |
|
債権回収と派遣柱に、グループで信託、コンサル、不動産、債権関連サービスを一括提供。独立系 |
| 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 |
| トワライズ | - | +6.4% | +65.8% | - | - | - |
|
- |
| アイパートナー | 55,300円 | - | - | - | - | 2.87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 |
市場注目の銘柄
チャート関連のコラム
