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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 3,395 | 3,445 | 3,360 | 3,430 | -10 | -0.3% | 105,300 |
| 2018/12/07 | 3,430 | 3,500 | 3,410 | 3,440 | +20 | +0.6% | 106,900 |
| 2018/12/06 | 3,435 | 3,485 | 3,375 | 3,420 | -45 | -1.3% | 183,400 |
| 2018/12/05 | 3,500 | 3,505 | 3,430 | 3,465 | -65 | -1.8% | 173,300 |
| 2018/12/04 | 3,700 | 3,700 | 3,500 | 3,530 | -190 | -5.1% | 148,800 |
| 2018/12/03 | 3,750 | 3,775 | 3,695 | 3,720 | -45 | -1.2% | 113,400 |
| 2018/11/30 | 3,850 | 3,880 | 3,740 | 3,765 | -50 | -1.3% | 108,400 |
| 2018/11/29 | 3,900 | 3,900 | 3,780 | 3,815 | -50 | -1.3% | 129,400 |
| 2018/11/28 | 3,860 | 3,885 | 3,810 | 3,865 | -30 | -0.8% | 86,000 |
| 2018/11/27 | 3,825 | 3,930 | 3,825 | 3,895 | +100 | +2.6% | 119,800 |
| 2018/11/26 | 3,785 | 3,870 | 3,775 | 3,795 | -15 | -0.4% | 78,400 |
| 2018/11/22 | 3,700 | 3,810 | 3,665 | 3,810 | +100 | +2.7% | 90,000 |
| 2018/11/21 | 3,650 | 3,720 | 3,575 | 3,710 | -80 | -2.1% | 72,900 |
| 2018/11/20 | 3,700 | 3,820 | 3,700 | 3,790 | +20 | +0.5% | 41,900 |
| 2018/11/19 | 3,695 | 3,775 | 3,655 | 3,770 | +75 | +2% | 45,900 |
| 2018/11/16 | 3,675 | 3,730 | 3,635 | 3,695 | +55 | +1.5% | 66,600 |
| 2018/11/15 | 3,815 | 3,845 | 3,615 | 3,640 | -195 | -5.1% | 113,900 |
| 2018/11/14 | 3,825 | 3,920 | 3,780 | 3,835 | +15 | +0.4% | 108,800 |
| 2018/11/13 | 3,670 | 3,830 | 3,625 | 3,820 | +50 | +1.3% | 136,000 |
| 2018/11/12 | 3,785 | 3,830 | 3,710 | 3,770 | +5 | +0.1% | 91,100 |
| 2018/11/09 | 3,710 | 3,875 | 3,675 | 3,765 | +50 | +1.3% | 251,400 |
| 2018/11/08 | 3,735 | 3,745 | 3,650 | 3,715 | +40 | +1.1% | 106,400 |
| 2018/11/07 | 3,700 | 3,710 | 3,630 | 3,675 | +10 | +0.3% | 99,400 |
| 2018/11/06 | 3,630 | 3,680 | 3,620 | 3,665 | +35 | +1% | 63,800 |
| 2018/11/05 | 3,575 | 3,675 | 3,535 | 3,630 | ±0 | ±0% | 74,400 |
| 2018/11/02 | 3,630 | 3,660 | 3,565 | 3,630 | -15 | -0.4% | 83,600 |
| 2018/11/01 | 3,550 | 3,670 | 3,550 | 3,645 | +40 | +1.1% | 107,100 |
| 2018/10/31 | 3,555 | 3,655 | 3,500 | 3,605 | +120 | +3.4% | 145,600 |
| 2018/10/30 | 3,310 | 3,520 | 3,295 | 3,485 | +160 | +4.8% | 376,000 |
| 2018/10/29 | 3,285 | 3,440 | 3,270 | 3,325 | +100 | +3.1% | 235,400 |
| 2018/10/26 | 3,240 | 3,295 | 3,175 | 3,225 | +55 | +1.7% | 140,400 |
| 2018/10/25 | 3,260 | 3,295 | 3,165 | 3,170 | -135 | -4.1% | 138,800 |
| 2018/10/24 | 3,345 | 3,395 | 3,210 | 3,305 | -60 | -1.8% | 96,200 |
| 2018/10/23 | 3,425 | 3,460 | 3,365 | 3,365 | -90 | -2.6% | 94,700 |
| 2018/10/22 | 3,400 | 3,475 | 3,365 | 3,455 | +40 | +1.2% | 95,700 |
| 2018/10/19 | 3,385 | 3,420 | 3,345 | 3,415 | +50 | +1.5% | 83,200 |
| 2018/10/18 | 3,350 | 3,395 | 3,265 | 3,365 | +85 | +2.6% | 97,500 |
| 2018/10/17 | 3,300 | 3,320 | 3,260 | 3,280 | +15 | +0.5% | 112,900 |
| 2018/10/16 | 3,245 | 3,290 | 3,215 | 3,265 | +35 | +1.1% | 99,200 |
| 2018/10/15 | 3,310 | 3,320 | 3,220 | 3,230 | -120 | -3.6% | 83,100 |
| 2018/10/12 | 3,380 | 3,400 | 3,315 | 3,350 | -70 | -2% | 81,900 |
| 2018/10/11 | 3,375 | 3,440 | 3,360 | 3,420 | -5 | -0.1% | 160,200 |
| 2018/10/10 | 3,360 | 3,440 | 3,305 | 3,425 | +150 | +4.6% | 198,900 |
| 2018/10/09 | 3,430 | 3,430 | 3,265 | 3,275 | -210 | -6% | 231,200 |
| 2018/10/05 | 3,780 | 3,795 | 3,420 | 3,485 | -315 | -8.3% | 343,000 |
| 2018/10/04 | 3,770 | 3,900 | 3,720 | 3,800 | +60 | +1.6% | 415,500 |
| 2018/10/03 | 3,700 | 3,790 | 3,690 | 3,740 | -5 | -0.1% | 161,300 |
| 2018/10/02 | 3,755 | 3,785 | 3,735 | 3,745 | -20 | -0.5% | 162,000 |
| 2018/10/01 | 3,760 | 3,815 | 3,740 | 3,765 | +5 | +0.1% | 157,200 |
| 2018/09/28 | 3,735 | 3,790 | 3,730 | 3,760 | +25 | +0.7% | 123,700 |
1551～
1600
件表示中 / 3705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 | 55,400円 | +9.2% | +15.4% | 1.44% | 13.39倍 | 1.39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 | 185,100円 | +21.5% | +7.9% | 0.00% | 23.98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 | 240,000円 | +13.0% | +11.9% | 3.92% | 13.64倍 | 4.66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 | 102,700円 | +7.9% | +14.1% | 2.24% | 13.42倍 | 0.61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 | 29,900円 | -4.5% | - | 0.00% | - | -1.34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
