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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 3,445 | 3,510 | 3,445 | 3,475 | -5 | -0.1% | 37,500 |
| 2018/02/21 | 3,480 | 3,515 | 3,460 | 3,480 | -50 | -1.4% | 46,100 |
| 2018/02/20 | 3,505 | 3,550 | 3,495 | 3,530 | -5 | -0.1% | 47,500 |
| 2018/02/19 | 3,545 | 3,595 | 3,505 | 3,535 | +25 | +0.7% | 39,200 |
| 2018/02/16 | 3,510 | 3,575 | 3,480 | 3,510 | +10 | +0.3% | 72,900 |
| 2018/02/15 | 3,420 | 3,535 | 3,410 | 3,500 | +100 | +2.9% | 71,500 |
| 2018/02/14 | 3,445 | 3,480 | 3,360 | 3,400 | -15 | -0.4% | 88,600 |
| 2018/02/13 | 3,515 | 3,515 | 3,410 | 3,415 | +40 | +1.2% | 168,100 |
| 2018/02/09 | 3,260 | 3,415 | 3,240 | 3,375 | +15 | +0.4% | 183,400 |
| 2018/02/08 | 3,225 | 3,385 | 3,225 | 3,360 | +140 | +4.3% | 100,300 |
| 2018/02/07 | 3,165 | 3,410 | 3,165 | 3,220 | +15 | +0.5% | 178,700 |
| 2018/02/06 | 3,275 | 3,350 | 3,105 | 3,205 | -210 | -6.1% | 123,800 |
| 2018/02/05 | 3,475 | 3,480 | 3,370 | 3,415 | -130 | -3.7% | 87,500 |
| 2018/02/02 | 3,550 | 3,620 | 3,505 | 3,545 | +5 | +0.1% | 72,000 |
| 2018/02/01 | 3,445 | 3,540 | 3,445 | 3,540 | +160 | +4.7% | 117,300 |
| 2018/01/31 | 3,315 | 3,415 | 3,305 | 3,380 | +10 | +0.3% | 71,100 |
| 2018/01/30 | 3,385 | 3,400 | 3,320 | 3,370 | -40 | -1.2% | 91,200 |
| 2018/01/29 | 3,430 | 3,465 | 3,395 | 3,410 | -30 | -0.9% | 52,200 |
| 2018/01/26 | 3,455 | 3,455 | 3,360 | 3,440 | -45 | -1.3% | 94,700 |
| 2018/01/25 | 3,460 | 3,515 | 3,450 | 3,485 | +30 | +0.9% | 68,500 |
| 2018/01/24 | 3,470 | 3,500 | 3,380 | 3,455 | -10 | -0.3% | 88,000 |
| 2018/01/23 | 3,440 | 3,495 | 3,440 | 3,465 | +10 | +0.3% | 63,800 |
| 2018/01/22 | 3,525 | 3,560 | 3,440 | 3,455 | -70 | -2% | 114,500 |
| 2018/01/19 | 3,635 | 3,745 | 3,525 | 3,525 | -105 | -2.9% | 134,600 |
| 2018/01/18 | 3,755 | 3,820 | 3,615 | 3,630 | -160 | -4.2% | 239,200 |
| 2018/01/17 | 3,750 | 3,835 | 3,490 | 3,790 | -25 | -0.7% | 208,900 |
| 2018/01/16 | 3,745 | 3,830 | 3,740 | 3,815 | +70 | +1.9% | 62,500 |
| 2018/01/15 | 3,670 | 3,780 | 3,670 | 3,745 | +80 | +2.2% | 56,100 |
| 2018/01/12 | 3,560 | 3,685 | 3,560 | 3,665 | +90 | +2.5% | 64,300 |
| 2018/01/11 | 3,575 | 3,600 | 3,490 | 3,575 | -30 | -0.8% | 90,000 |
| 2018/01/10 | 3,550 | 3,620 | 3,545 | 3,605 | +40 | +1.1% | 46,700 |
| 2018/01/09 | 3,510 | 3,590 | 3,510 | 3,565 | +20 | +0.6% | 63,400 |
| 2018/01/05 | 3,625 | 3,640 | 3,535 | 3,545 | -100 | -2.7% | 76,800 |
| 2018/01/04 | 3,610 | 3,675 | 3,560 | 3,645 | +10 | +0.3% | 74,800 |
| 2017/12/29 | 3,660 | 3,695 | 3,605 | 3,635 | -20 | -0.5% | 40,900 |
| 2017/12/28 | 3,730 | 3,750 | 3,630 | 3,655 | -65 | -1.7% | 73,800 |
| 2017/12/27 | 3,665 | 3,745 | 3,625 | 3,720 | +85 | +2.3% | 72,900 |
| 2017/12/26 | 3,615 | 3,650 | 3,590 | 3,635 | +15 | +0.4% | 44,100 |
| 2017/12/25 | 3,645 | 3,660 | 3,570 | 3,620 | +15 | +0.4% | 80,600 |
| 2017/12/22 | 3,605 | 3,675 | 3,560 | 3,605 | +10 | +0.3% | 87,700 |
| 2017/12/21 | 3,535 | 3,635 | 3,525 | 3,595 | +45 | +1.3% | 110,000 |
| 2017/12/20 | 3,455 | 3,555 | 3,455 | 3,550 | +45 | +1.3% | 50,400 |
| 2017/12/19 | 3,480 | 3,530 | 3,455 | 3,505 | +5 | +0.1% | 60,600 |
| 2017/12/18 | 3,425 | 3,515 | 3,390 | 3,500 | +90 | +2.6% | 63,800 |
| 2017/12/15 | 3,395 | 3,430 | 3,370 | 3,410 | ±0 | ±0% | 91,400 |
| 2017/12/14 | 3,440 | 3,455 | 3,380 | 3,410 | -30 | -0.9% | 71,400 |
| 2017/12/13 | 3,515 | 3,555 | 3,430 | 3,440 | -25 | -0.7% | 173,400 |
| 2017/12/12 | 3,430 | 3,560 | 3,430 | 3,465 | +85 | +2.5% | 147,300 |
| 2017/12/11 | 3,400 | 3,435 | 3,335 | 3,380 | +5 | +0.1% | 94,700 |
| 2017/12/08 | 3,325 | 3,400 | 3,315 | 3,375 | +50 | +1.5% | 170,500 |
1651～
1700
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
