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 |
|---|---|---|---|---|---|---|---|
| 2023/02/01 | 5,290 | 5,440 | 5,010 | 5,170 | -140 | -2.6% | 864,400 |
| 2023/01/31 | 5,120 | 5,430 | 5,020 | 5,310 | +315 | +6.3% | 1,145,400 |
| 2023/01/30 | 4,945 | 5,120 | 4,920 | 4,995 | -85 | -1.7% | 765,100 |
| 2023/01/27 | 5,420 | 5,460 | 5,080 | 5,080 | -320 | -5.9% | 650,000 |
| 2023/01/26 | 5,510 | 5,570 | 5,360 | 5,400 | -40 | -0.7% | 361,700 |
| 2023/01/25 | 5,370 | 5,590 | 5,350 | 5,440 | +120 | +2.3% | 835,000 |
| 2023/01/24 | 5,560 | 5,590 | 5,250 | 5,320 | -140 | -2.6% | 1,208,800 |
| 2023/01/23 | 5,700 | 5,710 | 5,460 | 5,460 | -150 | -2.7% | 784,800 |
| 2023/01/20 | 5,840 | 5,850 | 5,600 | 5,610 | -330 | -5.6% | 1,331,100 |
| 2023/01/19 | 5,700 | 6,100 | 5,660 | 5,940 | -260 | -4.2% | 1,533,800 |
| 2023/01/18 | 6,160 | 6,200 | 5,940 | 6,200 | +40 | +0.6% | 528,500 |
| 2023/01/17 | 6,270 | 6,390 | 6,140 | 6,160 | -110 | -1.8% | 308,300 |
| 2023/01/16 | 6,110 | 6,410 | 6,010 | 6,270 | +40 | +0.6% | 476,300 |
| 2023/01/13 | 6,210 | 6,450 | 6,160 | 6,230 | -10 | -0.2% | 464,400 |
| 2023/01/12 | 6,670 | 6,700 | 6,220 | 6,240 | -360 | -5.5% | 613,600 |
| 2023/01/11 | 6,300 | 6,620 | 6,260 | 6,600 | +290 | +4.6% | 694,200 |
| 2023/01/10 | 6,380 | 6,400 | 6,150 | 6,310 | +120 | +1.9% | 431,200 |
| 2023/01/06 | 5,900 | 6,210 | 5,800 | 6,190 | +210 | +3.5% | 602,600 |
| 2023/01/05 | 5,700 | 6,050 | 5,650 | 5,980 | +360 | +6.4% | 730,900 |
| 2023/01/04 | 5,800 | 5,860 | 5,620 | 5,620 | -280 | -4.7% | 527,600 |
| 2022/12/30 | 6,200 | 6,290 | 5,880 | 5,900 | -250 | -4.1% | 815,000 |
| 2022/12/29 | 6,170 | 6,440 | 6,080 | 6,150 | -120 | -1.9% | 990,900 |
| 2022/12/28 | 6,220 | 6,440 | 6,020 | 6,270 | +60 | +1% | 1,467,700 |
| 2022/12/27 | 5,850 | 6,400 | 5,840 | 6,210 | +460 | +8% | 1,808,700 |
| 2022/12/26 | 5,500 | 5,890 | 5,490 | 5,750 | +250 | +4.5% | 781,100 |
| 2022/12/23 | 5,590 | 5,650 | 5,460 | 5,500 | -210 | -3.7% | 752,600 |
| 2022/12/22 | 6,030 | 6,080 | 5,680 | 5,710 | -230 | -3.9% | 634,800 |
| 2022/12/21 | 6,070 | 6,140 | 5,870 | 5,940 | -110 | -1.8% | 740,000 |
| 2022/12/20 | 6,490 | 6,530 | 5,980 | 6,050 | -450 | -6.9% | 1,329,900 |
| 2022/12/19 | 6,310 | 6,740 | 6,240 | 6,500 | +30 | +0.5% | 1,445,600 |
| 2022/12/16 | 6,650 | 7,090 | 6,410 | 6,470 | -990 | -13.3% | 3,391,100 |
| 2022/12/15 | 7,700 | 7,700 | 7,320 | 7,460 | -200 | -2.6% | 1,046,700 |
| 2022/12/14 | 7,650 | 7,750 | 7,530 | 7,660 | +40 | +0.5% | 677,400 |
| 2022/12/13 | 7,930 | 8,040 | 7,480 | 7,620 | -200 | -2.6% | 1,339,700 |
| 2022/12/12 | 7,490 | 7,920 | 7,460 | 7,820 | +380 | +5.1% | 1,779,200 |
| 2022/12/09 | 7,920 | 7,930 | 7,360 | 7,440 | -260 | -3.4% | 1,323,000 |
| 2022/12/08 | 7,700 | 7,800 | 7,250 | 7,700 | -50 | -0.6% | 1,918,000 |
| 2022/12/07 | 7,830 | 7,970 | 7,580 | 7,750 | +50 | +0.6% | 2,340,800 |
| 2022/12/06 | 8,380 | 8,420 | 7,550 | 7,700 | -980 | -11.3% | 2,773,900 |
| 2022/12/05 | 9,170 | 9,690 | 8,430 | 8,680 | -1,840 | -17.5% | 1,933,000 |
| 2022/12/02 | 10,250 | 10,600 | 10,220 | 10,520 | +160 | +1.5% | 174,400 |
| 2022/12/01 | 10,760 | 10,780 | 10,290 | 10,360 | -100 | -1% | 234,900 |
| 2022/11/30 | 10,820 | 10,870 | 10,450 | 10,460 | -460 | -4.2% | 239,800 |
| 2022/11/29 | 10,600 | 11,060 | 10,460 | 10,920 | +270 | +2.5% | 242,700 |
| 2022/11/28 | 10,970 | 10,970 | 10,640 | 10,650 | -400 | -3.6% | 213,300 |
| 2022/11/25 | 11,200 | 11,300 | 11,000 | 11,050 | -130 | -1.2% | 167,400 |
| 2022/11/24 | 11,300 | 11,390 | 11,060 | 11,180 | +40 | +0.4% | 182,300 |
| 2022/11/22 | 11,300 | 11,490 | 11,090 | 11,140 | -240 | -2.1% | 198,000 |
| 2022/11/21 | 11,500 | 11,820 | 11,130 | 11,380 | -240 | -2.1% | 324,800 |
| 2022/11/18 | 12,190 | 12,280 | 11,570 | 11,620 | -460 | -3.8% | 332,300 |
551～
600
件表示中 / 710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 | 368,500円 | +27.2% | +23.6% | 1.76% | 21.23倍 | 13.17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 |
| マネフォワード | 437,000円 | +22.6% | - | 0.00% | - | 6.83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 |
| フリー | 401,000円 | +30.0% | - | 0.00% | 197.73倍 | 13.02倍 |
|
個人事業主や中小・中堅企業に、会計や人事労務ソフトをＳａａＳで提供。統合型に強み |
| ジャストシステ | 338,000円 | +2.5% | +3.5% | 0.59% | 18.09倍 | 2.17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 | 324,300円 | +32.8% | +31.8% | 0.43% | 34.19倍 | 2.94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
