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 |
|---|---|---|---|---|---|---|---|
| 2018/05/09 | 3,570 | 3,620 | 3,440 | 3,455 | -110 | -3.1% | 230,400 |
| 2018/05/08 | 3,580 | 3,620 | 3,505 | 3,565 | -10 | -0.3% | 130,000 |
| 2018/05/07 | 3,665 | 3,685 | 3,560 | 3,575 | -110 | -3% | 154,900 |
| 2018/05/02 | 3,685 | 3,745 | 3,615 | 3,685 | +35 | +1% | 132,100 |
| 2018/05/01 | 3,600 | 3,665 | 3,555 | 3,650 | +50 | +1.4% | 99,000 |
| 2018/04/27 | 3,650 | 3,650 | 3,585 | 3,600 | -25 | -0.7% | 88,400 |
| 2018/04/26 | 3,700 | 3,720 | 3,570 | 3,625 | -70 | -1.9% | 147,300 |
| 2018/04/25 | 3,625 | 3,695 | 3,625 | 3,695 | +80 | +2.2% | 80,700 |
| 2018/04/24 | 3,605 | 3,620 | 3,565 | 3,615 | +20 | +0.6% | 59,200 |
| 2018/04/23 | 3,605 | 3,630 | 3,525 | 3,595 | +10 | +0.3% | 84,000 |
| 2018/04/20 | 3,525 | 3,615 | 3,510 | 3,585 | +110 | +3.2% | 122,600 |
| 2018/04/19 | 3,545 | 3,550 | 3,450 | 3,475 | -75 | -2.1% | 142,500 |
| 2018/04/18 | 3,590 | 3,620 | 3,530 | 3,550 | +15 | +0.4% | 105,800 |
| 2018/04/17 | 3,605 | 3,645 | 3,485 | 3,535 | -100 | -2.8% | 156,700 |
| 2018/04/16 | 3,700 | 3,700 | 3,565 | 3,635 | -25 | -0.7% | 131,300 |
| 2018/04/13 | 3,750 | 3,750 | 3,600 | 3,660 | -65 | -1.7% | 219,500 |
| 2018/04/12 | 3,760 | 3,765 | 3,670 | 3,725 | -60 | -1.6% | 200,400 |
| 2018/04/11 | 4,040 | 4,050 | 3,665 | 3,785 | -375 | -9% | 361,700 |
| 2018/04/10 | 4,110 | 4,185 | 4,075 | 4,160 | +70 | +1.7% | 134,400 |
| 2018/04/09 | 4,095 | 4,125 | 4,030 | 4,090 | -10 | -0.2% | 92,000 |
| 2018/04/06 | 4,050 | 4,180 | 4,045 | 4,100 | +50 | +1.2% | 172,500 |
| 2018/04/05 | 4,115 | 4,140 | 4,005 | 4,050 | -30 | -0.7% | 144,900 |
| 2018/04/04 | 4,175 | 4,230 | 4,055 | 4,080 | -85 | -2% | 134,000 |
| 2018/04/03 | 4,190 | 4,240 | 4,115 | 4,165 | -75 | -1.8% | 143,900 |
| 2018/04/02 | 4,405 | 4,420 | 4,235 | 4,240 | -215 | -4.8% | 135,400 |
| 2018/03/30 | 4,420 | 4,550 | 4,355 | 4,455 | +80 | +1.8% | 233,200 |
| 2018/03/29 | 4,205 | 4,380 | 4,140 | 4,375 | +275 | +6.7% | 300,400 |
| 2018/03/28 | 3,860 | 4,110 | 3,830 | 4,100 | +270 | +7% | 228,000 |
| 2018/03/27 | 3,810 | 3,890 | 3,795 | 3,830 | +45 | +1.2% | 88,100 |
| 2018/03/26 | 3,735 | 3,785 | 3,690 | 3,785 | +10 | +0.3% | 82,000 |
| 2018/03/23 | 3,770 | 3,815 | 3,730 | 3,775 | -105 | -2.7% | 105,300 |
| 2018/03/22 | 3,870 | 3,925 | 3,860 | 3,880 | +20 | +0.5% | 106,400 |
| 2018/03/20 | 3,895 | 3,935 | 3,820 | 3,860 | -65 | -1.7% | 84,100 |
| 2018/03/19 | 3,935 | 4,000 | 3,870 | 3,925 | -5 | -0.1% | 97,200 |
| 2018/03/16 | 3,870 | 3,935 | 3,845 | 3,930 | +45 | +1.2% | 80,600 |
| 2018/03/15 | 3,825 | 3,920 | 3,775 | 3,885 | +85 | +2.2% | 90,300 |
| 2018/03/14 | 3,755 | 3,815 | 3,690 | 3,800 | +185 | +5.1% | 105,100 |
| 2018/03/13 | 3,650 | 3,655 | 3,585 | 3,615 | -20 | -0.6% | 66,700 |
| 2018/03/12 | 3,850 | 3,855 | 3,625 | 3,635 | -200 | -5.2% | 142,200 |
| 2018/03/09 | 3,845 | 3,915 | 3,780 | 3,835 | -80 | -2% | 196,000 |
| 2018/03/08 | 3,990 | 4,010 | 3,880 | 3,915 | -5 | -0.1% | 173,000 |
| 2018/03/07 | 3,845 | 3,990 | 3,830 | 3,920 | +75 | +2% | 191,400 |
| 2018/03/06 | 3,615 | 3,935 | 3,615 | 3,845 | +325 | +9.2% | 281,900 |
| 2018/03/05 | 3,500 | 3,555 | 3,425 | 3,520 | +30 | +0.9% | 50,700 |
| 2018/03/02 | 3,430 | 3,505 | 3,415 | 3,490 | +20 | +0.6% | 34,700 |
| 2018/03/01 | 3,550 | 3,570 | 3,455 | 3,470 | -110 | -3.1% | 46,800 |
| 2018/02/28 | 3,485 | 3,620 | 3,480 | 3,580 | +55 | +1.6% | 65,300 |
| 2018/02/27 | 3,450 | 3,535 | 3,450 | 3,525 | +55 | +1.6% | 37,300 |
| 2018/02/26 | 3,520 | 3,525 | 3,455 | 3,470 | -40 | -1.1% | 39,600 |
| 2018/02/23 | 3,465 | 3,520 | 3,455 | 3,510 | +35 | +1% | 31,400 |
1601～
1650
件表示中 / 3607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 | 66,000円 | +9.2% | +15.4% | 1.21% | 16.33倍 | 1.70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 | 193,300円 | +21.5% | +7.9% | 0.00% | 25.04倍 | 1.65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 | 303,000円 | +16.6% | +10.0% | 3.04% | 16.64倍 | 6.02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 | 98,000円 | +6.1% | +12.9% | 2.04% | 13.51倍 | 0.59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 | 67,800円 | -7.0% | - | 2.58% | 215.24倍 | 3.45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
