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 |
|---|---|---|---|---|---|---|---|
| 2023/08/08 | 3,335 | 3,335 | 3,180 | 3,200 | -125 | -3.8% | 1,001,800 |
| 2023/08/07 | 3,280 | 3,330 | 3,230 | 3,325 | -15 | -0.4% | 618,800 |
| 2023/08/04 | 3,270 | 3,395 | 3,240 | 3,340 | +55 | +1.7% | 851,800 |
| 2023/08/03 | 3,210 | 3,320 | 3,140 | 3,285 | -5 | -0.2% | 1,913,100 |
| 2023/08/02 | 3,415 | 3,430 | 3,275 | 3,290 | -195 | -5.6% | 2,157,300 |
| 2023/08/01 | 3,555 | 3,610 | 3,475 | 3,485 | -50 | -1.4% | 867,600 |
| 2023/07/31 | 3,545 | 3,565 | 3,465 | 3,535 | -5 | -0.1% | 1,431,900 |
| 2023/07/28 | 3,510 | 3,655 | 3,470 | 3,540 | -3,760 | -51.5% | 2,218,400 |
| 2023/07/27 | 7,340 | 7,540 | 7,240 | 7,300 | -70 | -0.9% | 813,800 |
| 2023/07/26 | 7,390 | 7,440 | 7,180 | 7,370 | -20 | -0.3% | 773,900 |
| 2023/07/25 | 7,310 | 7,520 | 7,230 | 7,390 | +80 | +1.1% | 812,200 |
| 2023/07/24 | 7,500 | 7,590 | 7,280 | 7,310 | -160 | -2.1% | 1,018,100 |
| 2023/07/21 | 7,540 | 7,550 | 7,350 | 7,470 | -170 | -2.2% | 1,086,300 |
| 2023/07/20 | 7,880 | 7,890 | 7,640 | 7,640 | -230 | -2.9% | 1,014,800 |
| 2023/07/19 | 8,030 | 8,130 | 7,740 | 7,870 | -50 | -0.6% | 1,519,500 |
| 2023/07/18 | 7,760 | 8,270 | 7,660 | 7,920 | +310 | +4.1% | 3,159,200 |
| 2023/07/14 | 7,840 | 7,850 | 7,520 | 7,610 | -190 | -2.4% | 1,445,000 |
| 2023/07/13 | 7,940 | 7,990 | 7,780 | 7,800 | -70 | -0.9% | 1,243,300 |
| 2023/07/12 | 7,930 | 8,240 | 7,760 | 7,870 | -20 | -0.3% | 2,801,300 |
| 2023/07/11 | 7,530 | 8,020 | 7,460 | 7,890 | +470 | +6.3% | 3,414,900 |
| 2023/07/10 | 7,600 | 7,600 | 7,140 | 7,420 | +50 | +0.7% | 2,064,700 |
| 2023/07/07 | 6,950 | 7,500 | 6,950 | 7,370 | +240 | +3.4% | 1,749,200 |
| 2023/07/06 | 7,540 | 7,630 | 6,940 | 7,130 | -660 | -8.5% | 3,286,400 |
| 2023/07/05 | 7,700 | 7,860 | 7,650 | 7,790 | +20 | +0.3% | 756,400 |
| 2023/07/04 | 7,760 | 7,780 | 7,540 | 7,770 | -50 | -0.6% | 1,271,300 |
| 2023/07/03 | 7,880 | 8,050 | 7,790 | 7,820 | +90 | +1.2% | 2,009,800 |
| 2023/06/30 | 7,490 | 7,800 | 7,370 | 7,730 | +120 | +1.6% | 1,720,100 |
| 2023/06/29 | 7,690 | 7,880 | 7,530 | 7,610 | -10 | -0.1% | 2,230,800 |
| 2023/06/28 | 7,450 | 7,670 | 7,180 | 7,620 | +400 | +5.5% | 2,397,800 |
| 2023/06/27 | 7,480 | 7,600 | 7,120 | 7,220 | -140 | -1.9% | 2,114,200 |
| 2023/06/26 | 7,580 | 7,740 | 7,270 | 7,360 | -420 | -5.4% | 2,425,400 |
| 2023/06/23 | 8,380 | 8,380 | 7,610 | 7,780 | -180 | -2.3% | 3,327,200 |
| 2023/06/22 | 8,380 | 8,640 | 7,900 | 7,960 | -510 | -6% | 4,255,400 |
| 2023/06/21 | 8,250 | 8,920 | 8,220 | 8,470 | -30 | -0.4% | 5,441,600 |
| 2023/06/20 | 8,030 | 8,590 | 7,750 | 8,500 | +900 | +11.8% | 8,423,900 |
| 2023/06/19 | 6,900 | 7,600 | 6,840 | 7,600 | +1,000 | +15.2% | 3,806,400 |
| 2023/06/16 | 6,900 | 6,990 | 6,560 | 6,600 | -410 | -5.8% | 3,227,500 |
| 2023/06/15 | 7,100 | 7,560 | 6,890 | 7,010 | -210 | -2.9% | 5,758,900 |
| 2023/06/14 | 7,300 | 7,300 | 7,060 | 7,220 | -90 | -1.2% | 2,074,300 |
| 2023/06/13 | 7,410 | 7,440 | 7,200 | 7,310 | -90 | -1.2% | 2,132,600 |
| 2023/06/12 | 7,200 | 7,490 | 7,000 | 7,400 | +270 | +3.8% | 3,598,700 |
| 2023/06/09 | 6,880 | 7,250 | 6,860 | 7,130 | +320 | +4.7% | 2,859,600 |
| 2023/06/08 | 6,870 | 6,930 | 6,620 | 6,810 | -160 | -2.3% | 1,969,400 |
| 2023/06/07 | 7,170 | 7,170 | 6,600 | 6,970 | -70 | -1% | 3,087,100 |
| 2023/06/06 | 6,870 | 7,170 | 6,780 | 7,040 | +110 | +1.6% | 3,074,900 |
| 2023/06/05 | 6,420 | 6,940 | 6,360 | 6,930 | +610 | +9.7% | 3,522,800 |
| 2023/06/02 | 6,460 | 6,550 | 6,200 | 6,320 | +260 | +4.3% | 3,463,300 |
| 2023/06/01 | 6,150 | 6,200 | 5,960 | 6,060 | -190 | -3% | 1,222,700 |
| 2023/05/31 | 5,990 | 6,270 | 5,840 | 6,250 | +230 | +3.8% | 1,670,200 |
| 2023/05/30 | 5,640 | 6,030 | 5,640 | 6,020 | +340 | +6% | 1,021,000 |
451～
500
件表示中 / 738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 | 494,500円 | +14.3% | +17.2% | 1.42% | 22.89倍 | 13.74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 |
| 東 映 | 489,500円 | -4.3% | -16.2% | 0.25% | 20.90倍 | 1.15倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊ものに強み。テレ朝と株持ち合い、同局ドラマ制作も |
| ＮＳＤ | 349,000円 | +5.0% | +1.5% | 2.55% | 22.24倍 | 3.96倍 |
|
独立系ＳＩ大手。金融・社会インフラ向けシステムに定評。高収益誇る。先端技術分野に注力 |
| テレ朝ＨＤ | 264,600円 | +2.8% | +1.6% | 2.27% | 10.30倍 | 0.60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 |
| Ｓａｎｓａｎ | 202,800円 | +29.9% | +128.8% | 0.00% | 116.42倍 | 17.66倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書サービス「ＢｉｌｌＯｎｅ」も展開 |
市場注目の銘柄
チャート関連のコラム
