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 |
|---|---|---|---|---|---|---|---|
| 2014/11/11 | 1,336 | 1,385 | 1,332 | 1,361 | +18 | +1.3% | 60,400 |
| 2014/11/10 | 1,353 | 1,367 | 1,295 | 1,343 | -5 | -0.4% | 101,800 |
| 2014/11/07 | 1,380 | 1,475 | 1,331 | 1,348 | +73 | +5.7% | 333,400 |
| 2014/11/06 | 1,255 | 1,280 | 1,252 | 1,275 | +22 | +1.8% | 72,700 |
| 2014/11/05 | 1,255 | 1,269 | 1,236 | 1,253 | -7 | -0.6% | 42,300 |
| 2014/11/04 | 1,285 | 1,285 | 1,254 | 1,260 | -19 | -1.5% | 65,700 |
| 2014/10/31 | 1,230 | 1,283 | 1,230 | 1,279 | +49 | +4% | 61,000 |
| 2014/10/30 | 1,230 | 1,240 | 1,204 | 1,230 | +1 | +0.1% | 42,200 |
| 2014/10/29 | 1,229 | 1,244 | 1,198 | 1,229 | +36 | +3% | 37,300 |
| 2014/10/28 | 1,208 | 1,210 | 1,190 | 1,193 | +8 | +0.7% | 21,400 |
| 2014/10/27 | 1,200 | 1,205 | 1,168 | 1,185 | +4 | +0.3% | 28,400 |
| 2014/10/24 | 1,199 | 1,209 | 1,168 | 1,181 | -16 | -1.3% | 21,500 |
| 2014/10/23 | 1,196 | 1,222 | 1,171 | 1,197 | +26 | +2.2% | 68,200 |
| 2014/10/22 | 1,160 | 1,178 | 1,141 | 1,171 | +41 | +3.6% | 42,800 |
| 2014/10/21 | 1,150 | 1,169 | 1,128 | 1,130 | -16 | -1.4% | 49,800 |
| 2014/10/20 | 1,169 | 1,169 | 1,128 | 1,146 | +31 | +2.8% | 74,800 |
| 2014/10/17 | 1,164 | 1,200 | 1,105 | 1,115 | -77 | -6.5% | 137,000 |
| 2014/10/16 | 1,182 | 1,219 | 1,182 | 1,192 | -2 | -0.2% | 48,800 |
| 2014/10/15 | 1,210 | 1,221 | 1,184 | 1,194 | -20 | -1.6% | 69,400 |
| 2014/10/14 | 1,169 | 1,224 | 1,156 | 1,214 | +14 | +1.2% | 130,700 |
| 2014/10/10 | 1,202 | 1,220 | 1,183 | 1,200 | -21 | -1.7% | 62,200 |
| 2014/10/09 | 1,250 | 1,251 | 1,206 | 1,221 | -24 | -1.9% | 62,500 |
| 2014/10/08 | 1,212 | 1,252 | 1,212 | 1,245 | +5 | +0.4% | 48,400 |
| 2014/10/07 | 1,245 | 1,280 | 1,237 | 1,240 | -13 | -1% | 45,900 |
| 2014/10/06 | 1,280 | 1,300 | 1,247 | 1,253 | -3 | -0.2% | 51,200 |
| 2014/10/03 | 1,223 | 1,289 | 1,223 | 1,256 | +18 | +1.5% | 55,100 |
| 2014/10/02 | 1,250 | 1,255 | 1,220 | 1,238 | -19 | -1.5% | 47,500 |
| 2014/10/01 | 1,273 | 1,296 | 1,255 | 1,257 | -28 | -2.2% | 68,300 |
| 2014/09/30 | 1,278 | 1,298 | 1,274 | 1,285 | -6 | -0.5% | 59,700 |
| 2014/09/29 | 1,273 | 1,355 | 1,272 | 1,291 | +36 | +2.9% | 140,600 |
| 2014/09/26 | 1,260 | 1,307 | 1,251 | 1,255 | -12 | -0.9% | 89,000 |
| 2014/09/25 | 1,351 | 1,354 | 1,261 | 1,267 | -126 | -9% | 198,300 |
| 2014/09/24 | 1,335 | 1,400 | 1,301 | 1,393 | +88 | +6.7% | 271,700 |
| 2014/09/22 | 1,296 | 1,385 | 1,265 | 1,305 | +9 | +0.7% | 268,000 |
| 2014/09/19 | 1,225 | 1,315 | 1,221 | 1,296 | +80 | +6.6% | 186,800 |
| 2014/09/18 | 1,201 | 1,237 | 1,199 | 1,216 | +7 | +0.6% | 114,200 |
| 2014/09/17 | 1,205 | 1,230 | 1,195 | 1,209 | +1 | +0.1% | 73,200 |
| 2014/09/16 | 1,145 | 1,218 | 1,137 | 1,208 | +63 | +5.5% | 79,800 |
| 2014/09/12 | 1,138 | 1,177 | 1,132 | 1,145 | +17 | +1.5% | 65,700 |
| 2014/09/11 | 1,112 | 1,145 | 1,103 | 1,128 | -1 | -0.1% | 40,100 |
| 2014/09/10 | 1,100 | 1,137 | 1,098 | 1,129 | +29 | +2.6% | 79,000 |
| 2014/09/09 | 1,100 | 1,118 | 1,092 | 1,100 | -3 | -0.3% | 91,900 |
| 2014/09/08 | 1,100 | 1,116 | 1,090 | 1,103 | +3 | +0.3% | 88,200 |
| 2014/09/05 | 1,115 | 1,123 | 1,095 | 1,100 | -19 | -1.7% | 81,600 |
| 2014/09/04 | 1,120 | 1,138 | 1,103 | 1,119 | +7 | +0.6% | 81,000 |
| 2014/09/03 | 1,170 | 1,170 | 1,108 | 1,112 | -69 | -5.8% | 140,200 |
| 2014/09/02 | 1,204 | 1,204 | 1,171 | 1,181 | -30 | -2.5% | 28,700 |
| 2014/09/01 | 1,214 | 1,218 | 1,200 | 1,211 | -4 | -0.3% | 15,700 |
| 2014/08/29 | 1,153 | 1,219 | 1,153 | 1,215 | +44 | +3.8% | 42,000 |
| 2014/08/28 | 1,194 | 1,194 | 1,162 | 1,171 | -14 | -1.2% | 98,700 |
2551～
2600
件表示中 / 3704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 | 55,300円 | +9.2% | +15.4% | 1.45% | 13.36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 | 185,600円 | +21.5% | +7.9% | 0.00% | 24.05倍 | 1.59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 | 239,100円 | +13.0% | +11.9% | 3.93% | 13.59倍 | 4.65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 | 104,600円 | +7.9% | +14.1% | 2.20% | 13.66倍 | 0.63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 | 29,300円 | -4.5% | - | 0.00% | - | -1.32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
