あんしん保証の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 257 | 257 | 254 | 257 | ±0 | ±0% | 52,700 |
| 2022/12/26 | 259 | 259 | 254 | 257 | +1 | +0.4% | 49,400 |
| 2022/12/23 | 255 | 259 | 254 | 256 | ±0 | ±0% | 50,500 |
| 2022/12/22 | 256 | 256 | 254 | 256 | +2 | +0.8% | 43,700 |
| 2022/12/21 | 255 | 256 | 253 | 254 | -1 | -0.4% | 66,100 |
| 2022/12/20 | 256 | 256 | 253 | 255 | -1 | -0.4% | 59,500 |
| 2022/12/19 | 255 | 256 | 253 | 256 | +1 | +0.4% | 40,000 |
| 2022/12/16 | 254 | 255 | 253 | 255 | +1 | +0.4% | 33,600 |
| 2022/12/15 | 255 | 255 | 253 | 254 | -1 | -0.4% | 19,600 |
| 2022/12/14 | 256 | 256 | 253 | 255 | -1 | -0.4% | 31,700 |
| 2022/12/13 | 257 | 257 | 254 | 256 | ±0 | ±0% | 23,600 |
| 2022/12/12 | 257 | 257 | 253 | 256 | ±0 | ±0% | 27,200 |
| 2022/12/09 | 258 | 258 | 255 | 256 | ±0 | ±0% | 20,000 |
| 2022/12/08 | 254 | 256 | 253 | 256 | +2 | +0.8% | 24,700 |
| 2022/12/07 | 256 | 256 | 253 | 254 | -2 | -0.8% | 40,200 |
| 2022/12/06 | 257 | 257 | 253 | 256 | -1 | -0.4% | 44,200 |
| 2022/12/05 | 256 | 258 | 253 | 257 | +2 | +0.8% | 54,800 |
| 2022/12/02 | 256 | 256 | 254 | 255 | -1 | -0.4% | 79,100 |
| 2022/12/01 | 260 | 263 | 256 | 256 | -1 | -0.4% | 96,000 |
| 2022/11/30 | 259 | 259 | 256 | 257 | -2 | -0.8% | 45,300 |
| 2022/11/29 | 257 | 259 | 254 | 259 | +3 | +1.2% | 44,600 |
| 2022/11/28 | 254 | 257 | 251 | 256 | +2 | +0.8% | 95,600 |
| 2022/11/25 | 253 | 254 | 250 | 254 | +1 | +0.4% | 24,900 |
| 2022/11/24 | 253 | 253 | 250 | 253 | -1 | -0.4% | 34,900 |
| 2022/11/22 | 253 | 254 | 251 | 254 | +1 | +0.4% | 25,100 |
| 2022/11/21 | 252 | 253 | 251 | 253 | +1 | +0.4% | 7,900 |
| 2022/11/18 | 253 | 254 | 251 | 252 | -1 | -0.4% | 21,000 |
| 2022/11/17 | 251 | 253 | 251 | 253 | +2 | +0.8% | 22,200 |
| 2022/11/16 | 250 | 255 | 250 | 251 | ±0 | ±0% | 35,300 |
| 2022/11/15 | 253 | 253 | 250 | 251 | -1 | -0.4% | 29,300 |
| 2022/11/14 | 255 | 255 | 251 | 252 | -4 | -1.6% | 22,600 |
| 2022/11/11 | 255 | 257 | 253 | 256 | ±0 | ±0% | 45,600 |
| 2022/11/10 | 257 | 260 | 256 | 256 | -3 | -1.2% | 21,300 |
| 2022/11/09 | 257 | 259 | 255 | 259 | +1 | +0.4% | 23,200 |
| 2022/11/08 | 254 | 258 | 254 | 258 | +5 | +2% | 51,300 |
| 2022/11/07 | 249 | 253 | 248 | 253 | +6 | +2.4% | 17,800 |
| 2022/11/04 | 246 | 249 | 246 | 247 | -1 | -0.4% | 20,800 |
| 2022/11/02 | 250 | 250 | 247 | 248 | -2 | -0.8% | 9,300 |
| 2022/11/01 | 250 | 250 | 248 | 250 | ±0 | ±0% | 16,000 |
| 2022/10/31 | 249 | 250 | 247 | 250 | +3 | +1.2% | 15,100 |
| 2022/10/28 | 249 | 251 | 247 | 247 | -3 | -1.2% | 78,100 |
| 2022/10/27 | 253 | 253 | 250 | 250 | -3 | -1.2% | 12,600 |
| 2022/10/26 | 254 | 257 | 253 | 253 | -1 | -0.4% | 14,000 |
| 2022/10/25 | 256 | 258 | 254 | 254 | -1 | -0.4% | 32,900 |
| 2022/10/24 | 255 | 256 | 253 | 255 | +2 | +0.8% | 12,800 |
| 2022/10/21 | 252 | 255 | 252 | 253 | ±0 | ±0% | 28,200 |
| 2022/10/20 | 253 | 255 | 253 | 253 | -3 | -1.2% | 16,100 |
| 2022/10/19 | 250 | 256 | 250 | 256 | +7 | +2.8% | 27,600 |
| 2022/10/18 | 248 | 250 | 248 | 249 | +1 | +0.4% | 18,100 |
| 2022/10/17 | 250 | 251 | 248 | 248 | -3 | -1.2% | 9,400 |
651～
700
件表示中 / 2383件
類似銘柄と比較する
現在ご覧いただいている「あん保証」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 |
|---|---|---|---|---|---|---|---|---|
| あん保証 | 16,500円 | +13.4% | +44.5% | 1.82% | 16.96倍 | 1.22倍 |
|
家賃の保証事業を全国展開。入居者が家賃支払う前に全額立て替える「事前立替型保証」で先駆 |
| ウェッジＨＤ | 8,400円 | 0.0% | - | 0.00% | - | 1.15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 |
| ＭＦＳ | 34,700円 | -9.5% | -6.1% | 0.00% | 21.61倍 | 1.42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 |
| アイパートナー | 58,000円 | - | - | - | - | 3.03倍 |
|
独立系フィナンシャルアドバイザー（ＩＦＡ）向け業務支援。手数料と基盤利用料が柱。保険も |
| トワライズ | - | +4.2% | +113.9% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
