ニッポンインシュアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/05 | 1,822 | 1,835 | 1,779 | 1,781 | -38 | -2.1% | 35,500 |
| 2025/06/04 | 1,837 | 1,845 | 1,819 | 1,819 | -14 | -0.8% | 10,300 |
| 2025/06/03 | 1,847 | 1,847 | 1,814 | 1,833 | -11 | -0.6% | 13,000 |
| 2025/06/02 | 1,833 | 1,848 | 1,823 | 1,844 | +10 | +0.5% | 6,400 |
| 2025/05/30 | 1,820 | 1,843 | 1,820 | 1,834 | +14 | +0.8% | 4,800 |
| 2025/05/29 | 1,815 | 1,855 | 1,815 | 1,820 | +6 | +0.3% | 10,700 |
| 2025/05/28 | 1,841 | 1,847 | 1,814 | 1,814 | -27 | -1.5% | 11,300 |
| 2025/05/27 | 1,851 | 1,863 | 1,834 | 1,841 | -24 | -1.3% | 7,800 |
| 2025/05/26 | 1,823 | 1,865 | 1,823 | 1,865 | +43 | +2.4% | 7,500 |
| 2025/05/23 | 1,827 | 1,870 | 1,822 | 1,822 | +3 | +0.2% | 10,500 |
| 2025/05/22 | 1,831 | 1,852 | 1,814 | 1,819 | -33 | -1.8% | 20,800 |
| 2025/05/21 | 1,900 | 1,940 | 1,852 | 1,852 | -28 | -1.5% | 32,100 |
| 2025/05/20 | 1,833 | 1,917 | 1,833 | 1,880 | +50 | +2.7% | 23,700 |
| 2025/05/19 | 1,850 | 1,884 | 1,820 | 1,830 | +20 | +1.1% | 25,400 |
| 2025/05/16 | 1,845 | 1,892 | 1,761 | 1,810 | -50 | -2.7% | 96,700 |
| 2025/05/15 | 1,883 | 1,995 | 1,807 | 1,860 | +39 | +2.1% | 190,600 |
| 2025/05/14 | 1,768 | 1,900 | 1,768 | 1,821 | +50 | +2.8% | 75,900 |
| 2025/05/13 | 1,795 | 1,795 | 1,740 | 1,771 | +3 | +0.2% | 9,100 |
| 2025/05/12 | 1,785 | 1,818 | 1,750 | 1,768 | -27 | -1.5% | 7,500 |
| 2025/05/09 | 1,774 | 1,818 | 1,773 | 1,795 | +17 | +1% | 1,700 |
| 2025/05/08 | 1,801 | 1,801 | 1,778 | 1,778 | -17 | -0.9% | 3,300 |
| 2025/05/07 | 1,780 | 1,812 | 1,780 | 1,795 | +26 | +1.5% | 3,600 |
| 2025/05/02 | 1,816 | 1,816 | 1,760 | 1,769 | -33 | -1.8% | 6,000 |
| 2025/05/01 | 1,811 | 1,811 | 1,780 | 1,802 | +31 | +1.8% | 1,700 |
| 2025/04/30 | 1,718 | 1,810 | 1,718 | 1,771 | +41 | +2.4% | 7,400 |
| 2025/04/28 | 1,716 | 1,750 | 1,700 | 1,730 | +2 | +0.1% | 8,500 |
| 2025/04/25 | 1,778 | 1,778 | 1,728 | 1,728 | -34 | -1.9% | 7,100 |
| 2025/04/24 | 1,750 | 1,778 | 1,747 | 1,762 | +1 | +0.1% | 5,500 |
| 2025/04/23 | 1,815 | 1,815 | 1,731 | 1,761 | -57 | -3.1% | 9,200 |
| 2025/04/22 | 1,854 | 1,874 | 1,818 | 1,818 | -36 | -1.9% | 4,600 |
| 2025/04/21 | 1,887 | 1,894 | 1,821 | 1,854 | -13 | -0.7% | 6,900 |
| 2025/04/18 | 1,888 | 1,888 | 1,817 | 1,867 | +10 | +0.5% | 5,600 |
| 2025/04/17 | 1,759 | 1,860 | 1,758 | 1,857 | +88 | +5% | 10,400 |
| 2025/04/16 | 1,783 | 1,804 | 1,745 | 1,769 | -14 | -0.8% | 7,000 |
| 2025/04/15 | 1,808 | 1,810 | 1,750 | 1,783 | -22 | -1.2% | 5,700 |
| 2025/04/14 | 1,784 | 1,821 | 1,763 | 1,805 | +61 | +3.5% | 7,700 |
| 2025/04/11 | 1,670 | 1,745 | 1,620 | 1,744 | +74 | +4.4% | 19,900 |
| 2025/04/10 | 1,672 | 1,700 | 1,661 | 1,670 | +78 | +4.9% | 6,400 |
| 2025/04/09 | 1,599 | 1,620 | 1,556 | 1,592 | -28 | -1.7% | 8,000 |
| 2025/04/08 | 1,630 | 1,686 | 1,611 | 1,620 | +67 | +4.3% | 20,200 |
| 2025/04/07 | 1,480 | 1,569 | 1,440 | 1,553 | -74 | -4.5% | 32,400 |
| 2025/04/04 | 1,663 | 1,664 | 1,502 | 1,627 | -76 | -4.5% | 34,400 |
| 2025/04/03 | 1,697 | 1,785 | 1,694 | 1,703 | -51 | -2.9% | 11,900 |
| 2025/04/02 | 1,817 | 1,817 | 1,680 | 1,754 | -6 | -0.3% | 15,200 |
| 2025/04/01 | 1,735 | 1,898 | 1,720 | 1,760 | +21 | +1.2% | 25,700 |
| 2025/03/31 | 1,646 | 1,739 | 1,632 | 1,739 | +76 | +4.6% | 20,300 |
| 2025/03/28 | 1,608 | 1,682 | 1,608 | 1,663 | +43 | +2.7% | 14,600 |
| 2025/03/27 | 1,636 | 1,669 | 1,611 | 1,620 | -56 | -3.3% | 13,200 |
| 2025/03/26 | 1,681 | 1,709 | 1,640 | 1,676 | -19 | -1.1% | 8,200 |
| 2025/03/25 | 1,738 | 1,746 | 1,651 | 1,695 | -43 | -2.5% | 8,500 |
1～
50
件表示中 / 408件
類似銘柄と比較する
現在ご覧いただいている「ニッポンインシ」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 |
|---|---|---|---|---|---|---|---|---|
| ニッポンインシ | 176,000円 | +12.5% | +26.1% | 0.74% | 13.66倍 | 2.21倍 |
|
九州と関東圏中心に家賃保証事業を展開。介護費や入院費保証事業を拡充。配当性向１０％以上 |
| ＪＷＳ | 334,000円 | +3.4% | -11.7% | 0.00% | 16.23倍 | 2.85倍 |
|
住宅設備の延長保証事業展開。７割がストック型売上。親株主が完全子会社を企図、上場廃止へ |
| モーゲージＳ | 42,200円 | -1.7% | -21.2% | 4.74% | 8.09倍 | 0.71倍 |
|
固定金利住宅ローン「フラット３５」貸付が主力。子会社で住宅瑕疵保険、経営支援サービス提供 |
| 中道リース | 55,500円 | -1.1% | -41.2% | - | - | - |
|
北海道地盤のリース会社。土木建機、車両リースに強い。関東、東北を開拓。利益柱は不動産賃貸 |
| ＭＦＳ | 53,900円 | +33.6% | - | 0.00% | 37.98倍 | 2.34倍 |
|
住宅ローン診断サービス「モゲチェック」と投資用不動産の仲介「ＩＮＶＡＳＥ」の２本柱 |
市場注目の銘柄
チャート関連のコラム
