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 |
|---|---|---|---|---|---|---|---|
| 2020/03/11 | 3,025 | 3,070 | 2,926 | 2,933 | -147 | -4.8% | 93,300 |
| 2020/03/10 | 2,905 | 3,100 | 2,852 | 3,080 | +70 | +2.3% | 114,400 |
| 2020/03/09 | 3,000 | 3,065 | 2,904 | 3,010 | -80 | -2.6% | 119,100 |
| 2020/03/06 | 3,200 | 3,230 | 3,065 | 3,090 | -165 | -5.1% | 93,300 |
| 2020/03/05 | 3,330 | 3,355 | 3,245 | 3,255 | -75 | -2.3% | 56,400 |
| 2020/03/04 | 3,285 | 3,390 | 3,265 | 3,330 | +5 | +0.2% | 91,000 |
| 2020/03/03 | 3,525 | 3,570 | 3,310 | 3,325 | -115 | -3.3% | 111,800 |
| 2020/03/02 | 3,315 | 3,500 | 3,315 | 3,440 | +90 | +2.7% | 68,100 |
| 2020/02/28 | 3,455 | 3,500 | 3,320 | 3,350 | -200 | -5.6% | 87,900 |
| 2020/02/27 | 3,610 | 3,620 | 3,530 | 3,550 | -100 | -2.7% | 67,700 |
| 2020/02/26 | 3,630 | 3,650 | 3,570 | 3,650 | -50 | -1.4% | 60,100 |
| 2020/02/25 | 3,700 | 3,795 | 3,645 | 3,700 | -210 | -5.4% | 68,500 |
| 2020/02/21 | 3,895 | 3,965 | 3,855 | 3,910 | ±0 | ±0% | 70,800 |
| 2020/02/20 | 3,930 | 3,955 | 3,890 | 3,910 | -5 | -0.1% | 30,700 |
| 2020/02/19 | 4,000 | 4,045 | 3,900 | 3,915 | -95 | -2.4% | 90,200 |
| 2020/02/18 | 4,125 | 4,130 | 3,970 | 4,010 | -120 | -2.9% | 52,800 |
| 2020/02/17 | 4,175 | 4,180 | 4,120 | 4,130 | -65 | -1.5% | 31,300 |
| 2020/02/14 | 4,180 | 4,210 | 4,165 | 4,195 | -15 | -0.4% | 30,800 |
| 2020/02/13 | 4,175 | 4,210 | 4,090 | 4,210 | +20 | +0.5% | 38,800 |
| 2020/02/12 | 4,205 | 4,205 | 4,135 | 4,190 | -20 | -0.5% | 41,500 |
| 2020/02/10 | 4,085 | 4,225 | 4,085 | 4,210 | +115 | +2.8% | 98,000 |
| 2020/02/07 | 4,155 | 4,170 | 4,085 | 4,095 | -25 | -0.6% | 52,100 |
| 2020/02/06 | 4,090 | 4,155 | 4,075 | 4,120 | +70 | +1.7% | 63,300 |
| 2020/02/05 | 3,935 | 4,080 | 3,935 | 4,050 | +115 | +2.9% | 103,200 |
| 2020/02/04 | 3,955 | 3,955 | 3,835 | 3,935 | -45 | -1.1% | 73,700 |
| 2020/02/03 | 3,900 | 4,025 | 3,870 | 3,980 | +40 | +1% | 67,700 |
| 2020/01/31 | 3,885 | 3,960 | 3,865 | 3,940 | +80 | +2.1% | 38,300 |
| 2020/01/30 | 3,870 | 3,920 | 3,810 | 3,860 | ±0 | ±0% | 43,800 |
| 2020/01/29 | 3,890 | 3,890 | 3,835 | 3,860 | -50 | -1.3% | 35,100 |
| 2020/01/28 | 3,930 | 3,945 | 3,890 | 3,910 | -65 | -1.6% | 43,700 |
| 2020/01/27 | 4,020 | 4,020 | 3,955 | 3,975 | -20 | -0.5% | 87,200 |
| 2020/01/24 | 3,985 | 4,040 | 3,960 | 3,995 | +15 | +0.4% | 96,400 |
| 2020/01/23 | 3,895 | 3,990 | 3,880 | 3,980 | +85 | +2.2% | 80,000 |
| 2020/01/22 | 3,890 | 3,900 | 3,865 | 3,895 | ±0 | ±0% | 42,100 |
| 2020/01/21 | 3,860 | 3,940 | 3,840 | 3,895 | +70 | +1.8% | 111,100 |
| 2020/01/20 | 3,805 | 3,850 | 3,795 | 3,825 | +55 | +1.5% | 57,200 |
| 2020/01/17 | 3,725 | 3,775 | 3,665 | 3,770 | +35 | +0.9% | 61,400 |
| 2020/01/16 | 3,765 | 3,795 | 3,735 | 3,735 | +10 | +0.3% | 56,800 |
| 2020/01/15 | 3,675 | 3,740 | 3,660 | 3,725 | +40 | +1.1% | 50,200 |
| 2020/01/14 | 3,740 | 3,810 | 3,680 | 3,685 | -15 | -0.4% | 60,000 |
| 2020/01/10 | 3,735 | 3,735 | 3,620 | 3,700 | ±0 | ±0% | 97,500 |
| 2020/01/09 | 3,665 | 3,770 | 3,665 | 3,700 | +110 | +3.1% | 59,000 |
| 2020/01/08 | 3,605 | 3,625 | 3,545 | 3,590 | -85 | -2.3% | 58,800 |
| 2020/01/07 | 3,630 | 3,685 | 3,610 | 3,675 | +75 | +2.1% | 41,200 |
| 2020/01/06 | 3,620 | 3,660 | 3,555 | 3,600 | -85 | -2.3% | 66,500 |
| 2019/12/30 | 3,735 | 3,735 | 3,665 | 3,685 | -25 | -0.7% | 31,200 |
| 2019/12/27 | 3,655 | 3,750 | 3,645 | 3,710 | +55 | +1.5% | 38,700 |
| 2019/12/26 | 3,665 | 3,685 | 3,640 | 3,655 | -20 | -0.5% | 47,200 |
| 2019/12/25 | 3,685 | 3,700 | 3,670 | 3,675 | -15 | -0.4% | 26,900 |
| 2019/12/24 | 3,725 | 3,730 | 3,670 | 3,690 | -10 | -0.3% | 59,600 |
1251～
1300
件表示中 / 3704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 | 55,000円 | +9.2% | +15.4% | 1.45% | 13.29倍 | 1.38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 |
| ライフネット | 185,000円 | +21.5% | +7.9% | 0.00% | 23.97倍 | 1.58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 | 241,400円 | +13.0% | +11.9% | 3.89% | 13.72倍 | 4.69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 | 104,600円 | +7.9% | +14.1% | 2.20% | 13.66倍 | 0.63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 |
| アドバンスク | 29,600円 | -4.5% | - | 0.00% | - | -1.33倍 |
|
生損保代理店大手。販売はネット中心に店舗、電話、訪問、協業など展開多様。再保険事業兼営 |
市場注目の銘柄
チャート関連のコラム
