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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,251 | 1,271 | 1,250 | 1,265 | +5 | +0.4% | 18,400 |
| 2013/08/21 | 1,263 | 1,272 | 1,257 | 1,260 | -12 | -0.9% | 27,000 |
| 2013/08/20 | 1,260 | 1,272 | 1,260 | 1,272 | +2 | +0.2% | 26,300 |
| 2013/08/19 | 1,270 | 1,270 | 1,261 | 1,270 | +2 | +0.2% | 23,900 |
| 2013/08/16 | 1,278 | 1,278 | 1,260 | 1,268 | -6 | -0.5% | 14,800 |
| 2013/08/15 | 1,250 | 1,278 | 1,245 | 1,274 | +24 | +1.9% | 14,400 |
| 2013/08/14 | 1,253 | 1,284 | 1,240 | 1,250 | -3 | -0.2% | 12,500 |
| 2013/08/13 | 1,245 | 1,298 | 1,245 | 1,253 | +10 | +0.8% | 25,800 |
| 2013/08/12 | 1,298 | 1,298 | 1,233 | 1,243 | -63 | -4.8% | 82,100 |
| 2013/08/09 | 1,330 | 1,330 | 1,280 | 1,306 | -33 | -2.5% | 52,800 |
| 2013/08/08 | 1,305 | 1,360 | 1,305 | 1,339 | +34 | +2.6% | 60,300 |
| 2013/08/07 | 1,304 | 1,310 | 1,296 | 1,305 | -89 | -6.4% | 174,800 |
| 2013/08/06 | 1,337 | 1,398 | 1,315 | 1,394 | +59 | +4.4% | 89,800 |
| 2013/08/05 | 1,301 | 1,341 | 1,300 | 1,335 | +75 | +6% | 77,800 |
| 2013/08/02 | 1,231 | 1,260 | 1,220 | 1,260 | +40 | +3.3% | 50,700 |
| 2013/08/01 | 1,242 | 1,263 | 1,205 | 1,220 | -52 | -4.1% | 37,800 |
| 2013/07/31 | 1,305 | 1,310 | 1,244 | 1,272 | -4 | -0.3% | 33,000 |
| 2013/07/30 | 1,189 | 1,296 | 1,180 | 1,276 | +60 | +4.9% | 72,700 |
| 2013/07/29 | 1,290 | 1,299 | 1,206 | 1,216 | -68 | -5.3% | 43,700 |
| 2013/07/26 | 1,320 | 1,320 | 1,255 | 1,284 | -36 | -2.7% | 49,200 |
| 2013/07/25 | 1,320 | 1,338 | 1,300 | 1,320 | ±0 | ±0% | 30,100 |
| 2013/07/24 | 1,315 | 1,355 | 1,312 | 1,320 | +8 | +0.6% | 41,900 |
| 2013/07/23 | 1,333 | 1,343 | 1,305 | 1,312 | -21 | -1.6% | 40,000 |
| 2013/07/22 | 1,355 | 1,371 | 1,300 | 1,333 | -52 | -3.8% | 40,500 |
| 2013/07/19 | 1,432 | 1,432 | 1,361 | 1,385 | -44 | -3.1% | 51,700 |
| 2013/07/18 | 1,448 | 1,448 | 1,422 | 1,429 | -31 | -2.1% | 37,300 |
| 2013/07/17 | 1,499 | 1,499 | 1,458 | 1,460 | -34 | -2.3% | 20,500 |
| 2013/07/16 | 1,477 | 1,494 | 1,455 | 1,494 | -5 | -0.3% | 28,900 |
| 2013/07/12 | 1,400 | 1,499 | 1,393 | 1,499 | +89 | +6.3% | 50,900 |
| 2013/07/11 | 1,386 | 1,450 | 1,386 | 1,410 | -6 | -0.4% | 18,000 |
| 2013/07/10 | 1,435 | 1,447 | 1,401 | 1,416 | -27 | -1.9% | 27,200 |
| 2013/07/09 | 1,450 | 1,460 | 1,441 | 1,443 | -15 | -1% | 24,800 |
| 2013/07/08 | 1,500 | 1,508 | 1,454 | 1,458 | -14 | -1% | 27,100 |
| 2013/07/05 | 1,490 | 1,519 | 1,464 | 1,472 | -5 | -0.3% | 25,300 |
| 2013/07/04 | 1,460 | 1,477 | 1,403 | 1,477 | +4 | +0.3% | 79,900 |
| 2013/07/03 | 1,500 | 1,500 | 1,450 | 1,473 | -27 | -1.8% | 29,000 |
| 2013/07/02 | 1,500 | 1,530 | 1,435 | 1,500 | +4 | +0.3% | 61,300 |
| 2013/07/01 | 1,449 | 1,512 | 1,431 | 1,496 | -23 | -1.5% | 48,200 |
| 2013/06/28 | 1,400 | 1,550 | 1,385 | 1,519 | +186 | +14% | 191,800 |
| 2013/06/27 | 1,400 | 1,400 | 1,142 | 1,333 | -109 | -7.6% | 93,400 |
| 2013/06/26 | 1,469 | 1,499 | 1,437 | 1,442 | -57 | -3.8% | 108,500 |
| 2013/06/25 | 1,416 | 1,525 | 1,372 | 1,499 | +40 | +2.7% | 142,600 |
| 2013/06/24 | 1,400 | 1,480 | 1,391 | 1,459 | +108 | +8% | 150,400 |
| 2013/06/21 | 1,316 | 1,352 | 1,287 | 1,351 | +5 | +0.4% | 72,700 |
| 2013/06/20 | 1,250 | 1,346 | 1,230 | 1,346 | +112 | +9.1% | 114,000 |
| 2013/06/19 | 1,235 | 1,250 | 1,220 | 1,234 | +28 | +2.3% | 51,100 |
| 2013/06/18 | 1,180 | 1,222 | 1,180 | 1,206 | +27 | +2.3% | 45,500 |
| 2013/06/17 | 1,164 | 1,183 | 1,150 | 1,179 | -20 | -1.7% | 48,000 |
| 2013/06/14 | 1,270 | 1,288 | 1,180 | 1,199 | -39 | -3.2% | 78,700 |
| 2013/06/13 | 1,280 | 1,280 | 1,200 | 1,238 | -45 | -3.5% | 60,400 |
2751～
2800
件表示中 / 3606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 | 199,000円 | +21.5% | +7.9% | 0.00% | 25.78倍 | 1.70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 | 295,100円 | +16.6% | +10.0% | 3.12% | 16.20倍 | 5.86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 | 98,800円 | +6.1% | +12.9% | 2.02% | 13.62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 | 69,200円 | -7.0% | - | 2.53% | 219.68倍 | 3.52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
