全保連の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 937 | 942 | 936 | 941 | +4 | +0.4% | 225,900 |
| 2025/03/06 | 935 | 939 | 935 | 937 | +2 | +0.2% | 168,900 |
| 2025/03/05 | 934 | 940 | 933 | 935 | +1 | +0.1% | 226,000 |
| 2025/03/04 | 936 | 937 | 932 | 934 | -1 | -0.1% | 230,500 |
| 2025/03/03 | 937 | 938 | 935 | 935 | ±0 | ±0% | 234,400 |
| 2025/02/28 | 941 | 942 | 933 | 935 | -4 | -0.4% | 259,300 |
| 2025/02/27 | 937 | 940 | 936 | 939 | +2 | +0.2% | 70,500 |
| 2025/02/26 | 940 | 943 | 935 | 937 | -4 | -0.4% | 464,000 |
| 2025/02/25 | 942 | 946 | 937 | 941 | -6 | -0.6% | 297,100 |
| 2025/02/21 | 952 | 952 | 945 | 947 | -5 | -0.5% | 299,800 |
| 2025/02/20 | 957 | 961 | 949 | 952 | -4 | -0.4% | 454,300 |
| 2025/02/19 | 969 | 971 | 956 | 956 | -15 | -1.5% | 420,900 |
| 2025/02/18 | 943 | 976 | 943 | 971 | +63 | +6.9% | 1,568,600 |
| 2025/02/17 | 908 | 908 | 908 | 908 | +150 | +19.8% | 33,300 |
| 2025/02/14 | 764 | 767 | 753 | 758 | -5 | -0.7% | 76,700 |
| 2025/02/13 | 765 | 770 | 756 | 763 | -1 | -0.1% | 58,400 |
| 2025/02/12 | 765 | 765 | 755 | 764 | +5 | +0.7% | 68,900 |
| 2025/02/10 | 766 | 769 | 756 | 759 | +1 | +0.1% | 101,800 |
| 2025/02/07 | 766 | 772 | 755 | 758 | ±0 | ±0% | 74,200 |
| 2025/02/06 | 761 | 764 | 757 | 758 | +2 | +0.3% | 26,600 |
| 2025/02/05 | 760 | 764 | 756 | 756 | ±0 | ±0% | 42,400 |
| 2025/02/04 | 762 | 765 | 752 | 756 | +4 | +0.5% | 45,000 |
| 2025/02/03 | 763 | 767 | 750 | 752 | -7 | -0.9% | 52,600 |
| 2025/01/31 | 768 | 778 | 755 | 759 | -9 | -1.2% | 113,400 |
| 2025/01/30 | 760 | 772 | 759 | 768 | +9 | +1.2% | 80,300 |
| 2025/01/29 | 775 | 800 | 753 | 759 | +16 | +2.2% | 569,700 |
| 2025/01/28 | 725 | 746 | 720 | 743 | +22 | +3.1% | 65,500 |
| 2025/01/27 | 720 | 732 | 720 | 721 | +1 | +0.1% | 56,200 |
| 2025/01/24 | 718 | 721 | 715 | 720 | +2 | +0.3% | 15,900 |
| 2025/01/23 | 719 | 722 | 714 | 718 | +1 | +0.1% | 14,300 |
| 2025/01/22 | 715 | 719 | 711 | 717 | +3 | +0.4% | 18,500 |
| 2025/01/21 | 712 | 720 | 706 | 714 | +4 | +0.6% | 37,500 |
| 2025/01/20 | 713 | 718 | 710 | 710 | +3 | +0.4% | 26,200 |
| 2025/01/17 | 705 | 709 | 701 | 707 | +2 | +0.3% | 26,700 |
| 2025/01/16 | 711 | 715 | 705 | 705 | -8 | -1.1% | 28,900 |
| 2025/01/15 | 727 | 727 | 711 | 713 | -3 | -0.4% | 27,100 |
| 2025/01/14 | 729 | 730 | 712 | 716 | -14 | -1.9% | 44,700 |
| 2025/01/10 | 721 | 745 | 719 | 730 | +9 | +1.2% | 137,800 |
| 2025/01/09 | 716 | 727 | 713 | 721 | +5 | +0.7% | 36,800 |
| 2025/01/08 | 712 | 721 | 709 | 716 | +1 | +0.1% | 24,300 |
| 2025/01/07 | 727 | 727 | 714 | 715 | -11 | -1.5% | 50,600 |
| 2025/01/06 | 721 | 734 | 710 | 726 | +16 | +2.3% | 87,700 |
| 2024/12/30 | 694 | 710 | 692 | 710 | +22 | +3.2% | 78,600 |
| 2024/12/27 | 690 | 696 | 685 | 688 | +8 | +1.2% | 73,000 |
| 2024/12/26 | 669 | 684 | 665 | 680 | +9 | +1.3% | 163,900 |
| 2024/12/25 | 670 | 678 | 666 | 671 | +4 | +0.6% | 160,000 |
| 2024/12/24 | 660 | 668 | 656 | 667 | +6 | +0.9% | 94,500 |
| 2024/12/23 | 660 | 666 | 658 | 661 | +1 | +0.2% | 53,500 |
| 2024/12/20 | 652 | 665 | 652 | 660 | +5 | +0.8% | 69,400 |
| 2024/12/19 | 653 | 655 | 647 | 655 | -6 | -0.9% | 136,100 |
51～
100
件表示中 / 383件
類似銘柄と比較する
現在ご覧いただいている「全保連」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 |
|---|---|---|---|---|---|---|---|---|
| 全保連 | 85,900円 | +1.3% | +4.9% | 4.07% | 12.25倍 | 3.12倍 |
|
独立系家賃債務保証会社で業界最大手。信託口座使う概算払い方式の家賃集金スキームが強み |
| ＳＢＩアルヒ | 76,300円 | +3.2% | +3.0% | 5.24% | 19.91倍 | 0.81倍 |
|
固定金利住宅ローン「フラット３５」販売首位、債権回収も。変動金利商品に注力。ＳＢＩ傘下 |
| 九州リース | 114,100円 | -11.5% | +0.3% | 4.91% | 6.96倍 | 0.61倍 |
|
リースで九州首位。地域密着で総合金融サービス展開。２２年１０月西日本ＦＨの持分法適用に |
| アサックス | 68,900円 | +6.8% | +1.9% | 2.90% | 6.67倍 | 0.46倍 |
|
居住用不動産を担保に事業性ローン提供。独特のノウハウで貸倒率低い。不動産賃貸事業も |
| ジェイリース | 125,900円 | +21.6% | +11.4% | 3.97% | 9.86倍 | 3.82倍 |
|
住居・事業用家賃保証の大手。大都市中心に地方へ出店し全国展開。病院向け医療費保証に進出 |
市場注目の銘柄
チャート関連のコラム
