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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 4,205 | 4,415 | 4,205 | 4,360 | +155 | +3.7% | 69,200 |
| 2018/06/20 | 4,195 | 4,220 | 4,105 | 4,205 | -60 | -1.4% | 141,000 |
| 2018/06/19 | 4,360 | 4,390 | 4,215 | 4,265 | -105 | -2.4% | 71,800 |
| 2018/06/18 | 4,410 | 4,470 | 4,335 | 4,370 | -35 | -0.8% | 64,300 |
| 2018/06/15 | 4,530 | 4,620 | 4,400 | 4,405 | -90 | -2% | 107,900 |
| 2018/06/14 | 4,365 | 4,535 | 4,360 | 4,495 | +135 | +3.1% | 94,100 |
| 2018/06/13 | 4,405 | 4,535 | 4,345 | 4,360 | -10 | -0.2% | 127,400 |
| 2018/06/12 | 4,270 | 4,440 | 4,260 | 4,370 | +150 | +3.6% | 223,700 |
| 2018/06/11 | 4,130 | 4,270 | 4,125 | 4,220 | +50 | +1.2% | 49,700 |
| 2018/06/08 | 4,025 | 4,200 | 4,025 | 4,170 | +130 | +3.2% | 79,900 |
| 2018/06/07 | 4,085 | 4,100 | 4,010 | 4,040 | -45 | -1.1% | 75,300 |
| 2018/06/06 | 4,085 | 4,140 | 3,985 | 4,085 | -50 | -1.2% | 125,900 |
| 2018/06/05 | 4,135 | 4,150 | 4,070 | 4,135 | +10 | +0.2% | 49,800 |
| 2018/06/04 | 4,230 | 4,270 | 4,105 | 4,125 | -35 | -0.8% | 66,700 |
| 2018/06/01 | 4,140 | 4,210 | 4,105 | 4,160 | +20 | +0.5% | 62,900 |
| 2018/05/31 | 4,085 | 4,210 | 4,075 | 4,140 | +65 | +1.6% | 204,400 |
| 2018/05/30 | 4,090 | 4,130 | 4,065 | 4,075 | -80 | -1.9% | 54,400 |
| 2018/05/29 | 4,180 | 4,195 | 4,070 | 4,155 | -80 | -1.9% | 82,900 |
| 2018/05/28 | 4,240 | 4,330 | 4,170 | 4,235 | +20 | +0.5% | 94,300 |
| 2018/05/25 | 4,080 | 4,240 | 4,075 | 4,215 | +110 | +2.7% | 97,900 |
| 2018/05/24 | 4,100 | 4,215 | 4,080 | 4,105 | +60 | +1.5% | 147,100 |
| 2018/05/23 | 4,015 | 4,185 | 4,010 | 4,045 | +25 | +0.6% | 109,100 |
| 2018/05/22 | 4,030 | 4,045 | 3,980 | 4,020 | -5 | -0.1% | 48,700 |
| 2018/05/21 | 4,140 | 4,150 | 4,010 | 4,025 | -115 | -2.8% | 85,800 |
| 2018/05/18 | 3,990 | 4,165 | 3,990 | 4,140 | +100 | +2.5% | 91,900 |
| 2018/05/17 | 4,040 | 4,165 | 4,000 | 4,040 | +35 | +0.9% | 142,700 |
| 2018/05/16 | 3,985 | 4,105 | 3,945 | 4,005 | +5 | +0.1% | 114,400 |
| 2018/05/15 | 3,970 | 4,035 | 3,885 | 4,000 | -10 | -0.2% | 128,700 |
| 2018/05/14 | 3,770 | 4,080 | 3,740 | 4,010 | +245 | +6.5% | 253,000 |
| 2018/05/11 | 3,565 | 3,765 | 3,485 | 3,765 | +195 | +5.5% | 213,000 |
| 2018/05/10 | 3,560 | 3,835 | 3,520 | 3,570 | +115 | +3.3% | 547,300 |
| 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 |
1751～
1800
件表示中 / 3788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 | 87,900円 | +7.9% | -33.2% | 1.02% | 31.04倍 | 2.31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 |
| かんぽ | 423,000円 | -8.5% | +40.9% | 2.93% | 11.55倍 | 0.48倍 |
|
生保最大級。簡易、小口で販売は郵便局ネットワーク軸。女性と中高年層基盤。第一生命と提携 |
| ライフネット | 239,200円 | +9.7% | +14.5% | 0.00% | 27.85倍 | 2.09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 | 213,600円 | -8.5% | -61.7% | 4.40% | 36.73倍 | 4.17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 | 157,500円 | +10.6% | +16.1% | 2.54% | 15.64倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
