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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,200 | 1,227 | 1,200 | 1,227 | +27 | +2.3% | 2,100 |
| 2025/01/20 | 1,196 | 1,210 | 1,196 | 1,200 | ±0 | ±0% | 4,900 |
| 2025/01/17 | 1,214 | 1,214 | 1,187 | 1,200 | -29 | -2.4% | 4,300 |
| 2025/01/16 | 1,210 | 1,229 | 1,210 | 1,229 | +17 | +1.4% | 1,900 |
| 2025/01/15 | 1,220 | 1,245 | 1,210 | 1,212 | -8 | -0.7% | 5,900 |
| 2025/01/14 | 1,233 | 1,235 | 1,205 | 1,220 | -4 | -0.3% | 6,400 |
| 2025/01/10 | 1,230 | 1,239 | 1,224 | 1,224 | +6 | +0.5% | 1,600 |
| 2025/01/09 | 1,240 | 1,240 | 1,206 | 1,218 | -23 | -1.9% | 4,400 |
| 2025/01/08 | 1,247 | 1,247 | 1,235 | 1,241 | +7 | +0.6% | 3,700 |
| 2025/01/07 | 1,258 | 1,270 | 1,234 | 1,234 | -16 | -1.3% | 10,600 |
| 2025/01/06 | 1,276 | 1,276 | 1,218 | 1,250 | +4 | +0.3% | 23,800 |
| 2024/12/30 | 1,231 | 1,288 | 1,231 | 1,246 | +16 | +1.3% | 8,700 |
| 2024/12/27 | 1,240 | 1,240 | 1,228 | 1,230 | -11 | -0.9% | 4,300 |
| 2024/12/26 | 1,249 | 1,255 | 1,241 | 1,241 | -11 | -0.9% | 6,500 |
| 2024/12/25 | 1,239 | 1,277 | 1,239 | 1,252 | +35 | +2.9% | 12,600 |
| 2024/12/24 | 1,215 | 1,220 | 1,202 | 1,217 | +4 | +0.3% | 4,000 |
| 2024/12/23 | 1,237 | 1,244 | 1,213 | 1,213 | -24 | -1.9% | 4,800 |
| 2024/12/20 | 1,169 | 1,237 | 1,169 | 1,237 | +67 | +5.7% | 9,300 |
| 2024/12/19 | 1,182 | 1,192 | 1,170 | 1,170 | -24 | -2% | 7,000 |
| 2024/12/18 | 1,208 | 1,220 | 1,191 | 1,194 | -13 | -1.1% | 5,400 |
| 2024/12/17 | 1,226 | 1,240 | 1,207 | 1,207 | -30 | -2.4% | 7,400 |
| 2024/12/16 | 1,292 | 1,292 | 1,237 | 1,237 | -37 | -2.9% | 8,000 |
| 2024/12/13 | 1,276 | 1,276 | 1,255 | 1,274 | +8 | +0.6% | 3,100 |
| 2024/12/12 | 1,283 | 1,283 | 1,224 | 1,266 | -2 | -0.2% | 11,000 |
| 2024/12/11 | 1,337 | 1,346 | 1,268 | 1,268 | -61 | -4.6% | 24,600 |
| 2024/12/10 | 1,249 | 1,329 | 1,223 | 1,329 | +72 | +5.7% | 37,100 |
| 2024/12/09 | 1,194 | 1,257 | 1,194 | 1,257 | +79 | +6.7% | 11,900 |
| 2024/12/06 | 1,170 | 1,188 | 1,167 | 1,178 | -2 | -0.2% | 10,900 |
| 2024/12/05 | 1,196 | 1,200 | 1,161 | 1,180 | ±0 | ±0% | 8,000 |
| 2024/12/04 | 1,237 | 1,237 | 1,159 | 1,180 | -40 | -3.3% | 16,600 |
| 2024/12/03 | 1,242 | 1,246 | 1,220 | 1,220 | -40 | -3.2% | 9,900 |
| 2024/12/02 | 1,305 | 1,305 | 1,255 | 1,260 | -45 | -3.4% | 13,700 |
| 2024/11/29 | 1,156 | 1,329 | 1,143 | 1,305 | +150 | +13% | 37,500 |
| 2024/11/28 | 1,133 | 1,165 | 1,133 | 1,155 | +10 | +0.9% | 38,500 |
| 2024/11/27 | 1,220 | 1,225 | 1,095 | 1,145 | -55 | -4.6% | 37,500 |
| 2024/11/26 | 1,126 | 1,229 | 1,122 | 1,200 | +75 | +6.7% | 31,200 |
| 2024/11/25 | 1,100 | 1,134 | 1,100 | 1,125 | +30 | +2.7% | 16,500 |
| 2024/11/22 | 1,134 | 1,134 | 1,095 | 1,095 | -35 | -3.1% | 11,800 |
| 2024/11/21 | 1,130 | 1,140 | 1,113 | 1,130 | +18 | +1.6% | 10,300 |
| 2024/11/20 | 1,139 | 1,139 | 1,106 | 1,112 | +17 | +1.6% | 35,500 |
| 2024/11/19 | 1,115 | 1,115 | 1,070 | 1,095 | -20 | -1.8% | 15,700 |
| 2024/11/18 | 1,004 | 1,115 | 994 | 1,115 | +94 | +9.2% | 46,600 |
| 2024/11/15 | 968 | 1,030 | 965 | 1,021 | +58 | +6% | 85,000 |
| 2024/11/14 | 820 | 963 | 820 | 963 | +150 | +18.5% | 69,700 |
| 2024/11/13 | 800 | 818 | 800 | 813 | +13 | +1.6% | 4,500 |
| 2024/11/12 | 814 | 819 | 800 | 800 | -20 | -2.4% | 4,900 |
| 2024/11/11 | 822 | 823 | 810 | 820 | +6 | +0.7% | 1,600 |
| 2024/11/08 | 804 | 814 | 802 | 814 | +7 | +0.9% | 3,300 |
| 2024/11/07 | 807 | 819 | 801 | 807 | ±0 | ±0% | 1,600 |
| 2024/11/06 | 808 | 808 | 798 | 807 | +1 | +0.1% | 1,300 |
51～
100
件表示中 / 367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 | 162,700円 | +12.5% | +26.1% | 0.80% | 12.63倍 | 2.30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 | 335,000円 | +3.4% | -11.7% | 0.00% | 15.84倍 | 2.99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 | 41,100円 | +5.0% | -7.0% | 5.35% | 6.95倍 | 0.73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 | 51,600円 | -1.1% | -41.2% | 2.33% | 5.28倍 | 0.32倍 |
|
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 |
| 山田債権 | 85,400円 | +10.0% | +84.0% | 1.17% | 31.36倍 | 1.09倍 |
|
債権回収と派遣柱に、グループで信託、コンサル、不動産、債権関連サービスを一括提供。独立系 |
市場注目の銘柄
チャート関連のコラム
