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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 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 |
1801～
1850
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
