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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 1,738 | 1,746 | 1,651 | 1,695 | -43 | -2.5% | 8,500 |
| 2025/03/24 | 1,720 | 1,738 | 1,698 | 1,738 | +21 | +1.2% | 6,200 |
| 2025/03/21 | 1,712 | 1,739 | 1,680 | 1,717 | ±0 | ±0% | 6,400 |
| 2025/03/19 | 1,732 | 1,743 | 1,710 | 1,717 | -26 | -1.5% | 8,800 |
| 2025/03/18 | 1,699 | 1,743 | 1,679 | 1,743 | +56 | +3.3% | 17,100 |
| 2025/03/17 | 1,630 | 1,687 | 1,630 | 1,687 | +57 | +3.5% | 7,800 |
| 2025/03/14 | 1,639 | 1,640 | 1,615 | 1,630 | +7 | +0.4% | 6,800 |
| 2025/03/13 | 1,578 | 1,704 | 1,562 | 1,623 | +52 | +3.3% | 13,200 |
| 2025/03/12 | 1,555 | 1,574 | 1,544 | 1,571 | +28 | +1.8% | 3,200 |
| 2025/03/11 | 1,545 | 1,558 | 1,510 | 1,543 | -30 | -1.9% | 6,600 |
| 2025/03/10 | 1,540 | 1,590 | 1,531 | 1,573 | +33 | +2.1% | 6,800 |
| 2025/03/07 | 1,550 | 1,550 | 1,499 | 1,540 | -20 | -1.3% | 17,200 |
| 2025/03/06 | 1,609 | 1,633 | 1,550 | 1,560 | -44 | -2.7% | 26,700 |
| 2025/03/05 | 1,665 | 1,665 | 1,574 | 1,604 | -55 | -3.3% | 31,100 |
| 2025/03/04 | 1,608 | 1,697 | 1,602 | 1,659 | +64 | +4% | 20,900 |
| 2025/03/03 | 1,520 | 1,595 | 1,520 | 1,595 | +80 | +5.3% | 15,800 |
| 2025/02/28 | 1,501 | 1,515 | 1,501 | 1,515 | +2 | +0.1% | 3,800 |
| 2025/02/27 | 1,526 | 1,526 | 1,510 | 1,513 | -13 | -0.9% | 2,200 |
| 2025/02/26 | 1,529 | 1,529 | 1,491 | 1,526 | -2 | -0.1% | 2,000 |
| 2025/02/25 | 1,528 | 1,564 | 1,475 | 1,528 | +2 | +0.1% | 9,100 |
| 2025/02/21 | 1,488 | 1,526 | 1,452 | 1,526 | +50 | +3.4% | 6,800 |
| 2025/02/20 | 1,490 | 1,528 | 1,453 | 1,476 | -14 | -0.9% | 7,700 |
| 2025/02/19 | 1,562 | 1,610 | 1,490 | 1,490 | -100 | -6.3% | 20,000 |
| 2025/02/18 | 1,501 | 1,640 | 1,501 | 1,590 | +102 | +6.9% | 36,100 |
| 2025/02/17 | 1,490 | 1,490 | 1,460 | 1,488 | +118 | +8.6% | 17,500 |
| 2025/02/14 | 1,414 | 1,415 | 1,306 | 1,370 | -29 | -2.1% | 38,900 |
| 2025/02/13 | 1,287 | 1,399 | 1,275 | 1,399 | +115 | +9% | 23,100 |
| 2025/02/12 | 1,260 | 1,330 | 1,240 | 1,284 | +54 | +4.4% | 33,400 |
| 2025/02/10 | 1,223 | 1,244 | 1,215 | 1,230 | -1 | -0.1% | 4,400 |
| 2025/02/07 | 1,232 | 1,232 | 1,223 | 1,231 | +11 | +0.9% | 1,800 |
| 2025/02/06 | 1,220 | 1,227 | 1,215 | 1,220 | +9 | +0.7% | 1,500 |
| 2025/02/05 | 1,218 | 1,221 | 1,210 | 1,211 | -4 | -0.3% | 6,700 |
| 2025/02/04 | 1,210 | 1,225 | 1,205 | 1,215 | -5 | -0.4% | 5,200 |
| 2025/02/03 | 1,240 | 1,240 | 1,220 | 1,220 | -19 | -1.5% | 2,000 |
| 2025/01/31 | 1,222 | 1,239 | 1,222 | 1,239 | +15 | +1.2% | 1,200 |
| 2025/01/30 | 1,233 | 1,235 | 1,224 | 1,224 | -9 | -0.7% | 2,600 |
| 2025/01/29 | 1,254 | 1,254 | 1,233 | 1,233 | -16 | -1.3% | 1,700 |
| 2025/01/28 | 1,220 | 1,249 | 1,220 | 1,249 | +34 | +2.8% | 2,800 |
| 2025/01/27 | 1,248 | 1,248 | 1,215 | 1,215 | -23 | -1.9% | 3,300 |
| 2025/01/24 | 1,211 | 1,238 | 1,205 | 1,238 | +35 | +2.9% | 3,700 |
| 2025/01/23 | 1,210 | 1,212 | 1,201 | 1,203 | -36 | -2.9% | 1,900 |
| 2025/01/22 | 1,227 | 1,239 | 1,220 | 1,239 | +12 | +1% | 3,500 |
| 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 |
51～
100
件表示中 / 409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 | 173,700円 | +12.5% | +26.1% | 0.75% | 13.48倍 | 2.19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 |
| ＭＦＳ | 54,400円 | +33.6% | - | 0.00% | 38.34倍 | 2.36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 |
| 中道リース | 56,000円 | -1.1% | -41.2% | 2.14% | 5.73倍 | 0.35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 | 89,700円 | +10.0% | +84.0% | 1.11% | 32.94倍 | 1.14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 |
| ウェッジＨＤ | 7,800円 | 0.0% | - | 0.00% | - | 1.07倍 |
|
漫画やアニメ企画編集。東南アジアでトレカ販売も。主柱の東南アの２輪車金融は持分に移行 |
市場注目の銘柄
チャート関連のコラム
