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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 266 | 266 | 263 | 266 | +1 | +0.4% | 27,100 |
| 2022/07/29 | 265 | 265 | 263 | 265 | +1 | +0.4% | 30,000 |
| 2022/07/28 | 265 | 266 | 263 | 264 | -2 | -0.8% | 43,200 |
| 2022/07/27 | 265 | 266 | 263 | 266 | +2 | +0.8% | 32,500 |
| 2022/07/26 | 267 | 267 | 262 | 264 | -1 | -0.4% | 43,800 |
| 2022/07/25 | 270 | 270 | 262 | 265 | -5 | -1.9% | 78,300 |
| 2022/07/22 | 278 | 283 | 270 | 270 | +2 | +0.7% | 252,300 |
| 2022/07/21 | 260 | 268 | 260 | 268 | +9 | +3.5% | 36,500 |
| 2022/07/20 | 260 | 261 | 258 | 259 | +2 | +0.8% | 17,300 |
| 2022/07/19 | 257 | 258 | 255 | 257 | ±0 | ±0% | 15,300 |
| 2022/07/15 | 261 | 263 | 257 | 257 | -5 | -1.9% | 49,500 |
| 2022/07/14 | 261 | 264 | 261 | 262 | +1 | +0.4% | 38,700 |
| 2022/07/13 | 261 | 264 | 260 | 261 | ±0 | ±0% | 24,600 |
| 2022/07/12 | 264 | 264 | 261 | 261 | -4 | -1.5% | 23,600 |
| 2022/07/11 | 263 | 269 | 262 | 265 | +5 | +1.9% | 49,500 |
| 2022/07/08 | 261 | 264 | 260 | 260 | ±0 | ±0% | 36,800 |
| 2022/07/07 | 265 | 265 | 260 | 260 | -2 | -0.8% | 31,700 |
| 2022/07/06 | 264 | 267 | 261 | 262 | -1 | -0.4% | 51,100 |
| 2022/07/05 | 265 | 270 | 263 | 263 | -3 | -1.1% | 59,400 |
| 2022/07/04 | 264 | 268 | 264 | 266 | +2 | +0.8% | 11,200 |
| 2022/07/01 | 265 | 269 | 264 | 264 | -1 | -0.4% | 21,200 |
| 2022/06/30 | 269 | 271 | 265 | 265 | -7 | -2.6% | 39,800 |
| 2022/06/29 | 268 | 272 | 267 | 272 | +1 | +0.4% | 33,800 |
| 2022/06/28 | 270 | 272 | 268 | 271 | +3 | +1.1% | 23,500 |
| 2022/06/27 | 268 | 272 | 267 | 268 | ±0 | ±0% | 24,500 |
| 2022/06/24 | 265 | 272 | 264 | 268 | +6 | +2.3% | 66,400 |
| 2022/06/23 | 260 | 265 | 260 | 262 | +2 | +0.8% | 20,000 |
| 2022/06/22 | 262 | 264 | 258 | 260 | ±0 | ±0% | 19,300 |
| 2022/06/21 | 254 | 262 | 253 | 260 | +7 | +2.8% | 35,300 |
| 2022/06/20 | 259 | 259 | 252 | 253 | -4 | -1.6% | 26,700 |
| 2022/06/17 | 261 | 261 | 255 | 257 | -7 | -2.7% | 41,700 |
| 2022/06/16 | 268 | 270 | 263 | 264 | ±0 | ±0% | 33,400 |
| 2022/06/15 | 267 | 269 | 264 | 264 | -4 | -1.5% | 34,400 |
| 2022/06/14 | 271 | 271 | 267 | 268 | -3 | -1.1% | 47,200 |
| 2022/06/13 | 274 | 274 | 271 | 271 | -3 | -1.1% | 30,000 |
| 2022/06/10 | 274 | 277 | 274 | 274 | -3 | -1.1% | 26,300 |
| 2022/06/09 | 275 | 277 | 274 | 277 | +2 | +0.7% | 28,500 |
| 2022/06/08 | 276 | 277 | 273 | 275 | +2 | +0.7% | 38,100 |
| 2022/06/07 | 276 | 278 | 273 | 273 | -1 | -0.4% | 56,500 |
| 2022/06/06 | 271 | 277 | 271 | 274 | +1 | +0.4% | 52,700 |
| 2022/06/03 | 276 | 277 | 273 | 273 | -3 | -1.1% | 86,200 |
| 2022/06/02 | 275 | 276 | 273 | 276 | +1 | +0.4% | 73,400 |
| 2022/06/01 | 275 | 279 | 275 | 275 | ±0 | ±0% | 66,200 |
| 2022/05/31 | 275 | 278 | 273 | 275 | +2 | +0.7% | 91,200 |
| 2022/05/30 | 275 | 278 | 273 | 273 | -2 | -0.7% | 76,100 |
| 2022/05/27 | 276 | 277 | 272 | 275 | -1 | -0.4% | 67,000 |
| 2022/05/26 | 275 | 277 | 273 | 276 | +1 | +0.4% | 78,500 |
| 2022/05/25 | 276 | 277 | 272 | 275 | +1 | +0.4% | 52,000 |
| 2022/05/24 | 276 | 276 | 271 | 274 | -2 | -0.7% | 36,900 |
| 2022/05/23 | 276 | 279 | 276 | 276 | -2 | -0.7% | 50,300 |
751～
800
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
