ＡＮＹＣＯＬＯＲ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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 5,910 | 5,980 | 5,560 | 5,580 | -680 | -10.9% | 2,447,600 |
| 2025/09/12 | 5,800 | 6,280 | 5,750 | 6,260 | +610 | +10.8% | 5,572,900 |
| 2025/09/11 | 5,650 | 5,650 | 5,580 | 5,650 | +700 | +14.1% | 1,174,500 |
| 2025/09/10 | 4,910 | 5,000 | 4,875 | 4,950 | +25 | +0.5% | 1,401,700 |
| 2025/09/09 | 4,800 | 4,970 | 4,775 | 4,925 | +175 | +3.7% | 1,048,300 |
| 2025/09/08 | 4,740 | 4,890 | 4,715 | 4,750 | +50 | +1.1% | 757,400 |
| 2025/09/05 | 4,600 | 4,710 | 4,565 | 4,700 | +70 | +1.5% | 558,600 |
| 2025/09/04 | 4,575 | 4,655 | 4,545 | 4,630 | +100 | +2.2% | 414,100 |
| 2025/09/03 | 4,610 | 4,620 | 4,530 | 4,530 | -100 | -2.2% | 644,400 |
| 2025/09/02 | 4,820 | 4,845 | 4,610 | 4,630 | -140 | -2.9% | 936,100 |
| 2025/09/01 | 4,770 | 4,855 | 4,735 | 4,770 | ±0 | ±0% | 306,300 |
| 2025/08/29 | 4,790 | 4,810 | 4,745 | 4,770 | -20 | -0.4% | 283,400 |
| 2025/08/28 | 4,835 | 4,840 | 4,730 | 4,790 | -45 | -0.9% | 576,300 |
| 2025/08/27 | 4,870 | 4,890 | 4,775 | 4,835 | -35 | -0.7% | 327,800 |
| 2025/08/26 | 4,920 | 4,925 | 4,860 | 4,870 | -55 | -1.1% | 328,100 |
| 2025/08/25 | 4,850 | 4,945 | 4,820 | 4,925 | +120 | +2.5% | 454,500 |
| 2025/08/22 | 4,800 | 4,835 | 4,765 | 4,805 | -5 | -0.1% | 314,900 |
| 2025/08/21 | 4,765 | 4,810 | 4,700 | 4,810 | +15 | +0.3% | 308,200 |
| 2025/08/20 | 4,900 | 4,900 | 4,780 | 4,795 | -155 | -3.1% | 494,500 |
| 2025/08/19 | 5,090 | 5,100 | 4,895 | 4,950 | -60 | -1.2% | 428,500 |
| 2025/08/18 | 4,890 | 5,020 | 4,865 | 5,010 | +170 | +3.5% | 529,200 |
| 2025/08/15 | 4,865 | 4,895 | 4,815 | 4,840 | -15 | -0.3% | 274,200 |
| 2025/08/14 | 4,780 | 4,885 | 4,760 | 4,855 | +35 | +0.7% | 283,200 |
| 2025/08/13 | 4,810 | 4,875 | 4,755 | 4,820 | -10 | -0.2% | 323,300 |
| 2025/08/12 | 4,890 | 4,915 | 4,810 | 4,830 | -40 | -0.8% | 342,500 |
| 2025/08/08 | 4,855 | 4,885 | 4,830 | 4,870 | +15 | +0.3% | 306,700 |
| 2025/08/07 | 4,755 | 4,860 | 4,755 | 4,855 | +100 | +2.1% | 401,300 |
| 2025/08/06 | 4,870 | 4,890 | 4,715 | 4,755 | -110 | -2.3% | 762,300 |
| 2025/08/05 | 4,820 | 4,900 | 4,810 | 4,865 | +80 | +1.7% | 333,400 |
| 2025/08/04 | 4,650 | 4,810 | 4,645 | 4,785 | ±0 | ±0% | 475,700 |
| 2025/08/01 | 4,785 | 4,850 | 4,755 | 4,785 | +20 | +0.4% | 280,900 |
| 2025/07/31 | 4,750 | 4,775 | 4,700 | 4,765 | +15 | +0.3% | 330,200 |
| 2025/07/30 | 4,720 | 4,790 | 4,685 | 4,750 | +65 | +1.4% | 419,200 |
| 2025/07/29 | 4,610 | 4,695 | 4,600 | 4,685 | +65 | +1.4% | 305,500 |
| 2025/07/28 | 4,775 | 4,785 | 4,620 | 4,620 | -110 | -2.3% | 350,500 |
| 2025/07/25 | 4,735 | 4,770 | 4,675 | 4,730 | -10 | -0.2% | 382,800 |
| 2025/07/24 | 4,685 | 4,755 | 4,625 | 4,740 | +20 | +0.4% | 485,000 |
| 2025/07/23 | 4,635 | 4,730 | 4,605 | 4,720 | +120 | +2.6% | 520,000 |
| 2025/07/22 | 4,800 | 4,810 | 4,560 | 4,600 | -110 | -2.3% | 760,200 |
| 2025/07/18 | 4,875 | 4,885 | 4,670 | 4,710 | -145 | -3% | 617,700 |
| 2025/07/17 | 4,695 | 4,915 | 4,695 | 4,855 | +130 | +2.8% | 642,900 |
| 2025/07/16 | 4,650 | 4,785 | 4,645 | 4,725 | +30 | +0.6% | 386,000 |
| 2025/07/15 | 4,760 | 4,815 | 4,685 | 4,695 | -5 | -0.1% | 450,100 |
| 2025/07/14 | 4,730 | 4,780 | 4,695 | 4,700 | -90 | -1.9% | 415,000 |
| 2025/07/11 | 4,820 | 4,845 | 4,775 | 4,790 | -45 | -0.9% | 303,500 |
| 2025/07/10 | 4,815 | 4,870 | 4,785 | 4,835 | -40 | -0.8% | 321,600 |
| 2025/07/09 | 4,870 | 4,910 | 4,730 | 4,875 | ±0 | ±0% | 460,700 |
| 2025/07/08 | 4,765 | 4,915 | 4,765 | 4,875 | +160 | +3.4% | 695,300 |
| 2025/07/07 | 4,685 | 4,800 | 4,680 | 4,715 | -15 | -0.3% | 593,100 |
| 2025/07/04 | 4,925 | 4,935 | 4,730 | 4,730 | -135 | -2.8% | 894,200 |
1～
50
件表示中 / 803件
類似銘柄と比較する
現在ご覧いただいている「ＡＮＹＣＯＬＯＲ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＮＹＣＯＬＯＲ | 558,000円 | +16.6% | +26.4% | 1.25% | 23.95倍 | 15.51倍 |
|
ライブ配信などを行うＶチューバーグループ「にじさんじ」を運営。グッズ販売が収益柱 |
| テレ朝ＨＤ | 334,500円 | +2.8% | +1.6% | 1.79% | 12.93倍 | 0.75倍 |
|
朝日新聞社系、視聴率は民放キー局で首位級。ネット放送局「アベマ」に出資、番組制作も受託 |
| マネフォワード | 614,300円 | +22.6% | - | 0.00% | - | 9.40倍 |
|
中小企業向け業務ソフトのＳａａＳ、決済等のフィンテックに注力。個人向け資産管理アプリも |
| ジャストシステ | 512,000円 | +4.4% | +1.9% | 0.47% | 26.31倍 | 3.13倍 |
|
「ＡＴＯＫ」等や法人業務システムなどを展開。通信教育「スマイルゼミ」が柱。キーエンス系 |
| ＪＭＤＣ | 454,300円 | +21.0% | +29.3% | 0.35% | 40.14倍 | 3.81倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
市場注目の銘柄
チャート関連のコラム
