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 |
|---|---|---|---|---|---|---|---|
| 2022/12/12 | 3,745 | 3,960 | 3,730 | 3,910 | +190 | +5.1% | 3,558,400 |
| 2022/12/09 | 3,960 | 3,965 | 3,680 | 3,720 | -130 | -3.4% | 2,646,000 |
| 2022/12/08 | 3,850 | 3,900 | 3,625 | 3,850 | -25 | -0.6% | 3,836,000 |
| 2022/12/07 | 3,915 | 3,985 | 3,790 | 3,875 | +25 | +0.6% | 4,681,600 |
| 2022/12/06 | 4,190 | 4,210 | 3,775 | 3,850 | -490 | -11.3% | 5,547,800 |
| 2022/12/05 | 4,585 | 4,845 | 4,215 | 4,340 | -920 | -17.5% | 3,866,000 |
| 2022/12/02 | 5,125 | 5,300 | 5,110 | 5,260 | +80 | +1.5% | 348,800 |
| 2022/12/01 | 5,380 | 5,390 | 5,145 | 5,180 | -50 | -1% | 469,800 |
| 2022/11/30 | 5,410 | 5,435 | 5,225 | 5,230 | -230 | -4.2% | 479,600 |
| 2022/11/29 | 5,300 | 5,530 | 5,230 | 5,460 | +135 | +2.5% | 485,400 |
| 2022/11/28 | 5,485 | 5,485 | 5,320 | 5,325 | -200 | -3.6% | 426,600 |
| 2022/11/25 | 5,600 | 5,650 | 5,500 | 5,525 | -65 | -1.2% | 334,800 |
| 2022/11/24 | 5,650 | 5,695 | 5,530 | 5,590 | +20 | +0.4% | 364,600 |
| 2022/11/22 | 5,650 | 5,745 | 5,545 | 5,570 | -120 | -2.1% | 396,000 |
| 2022/11/21 | 5,750 | 5,910 | 5,565 | 5,690 | -120 | -2.1% | 649,600 |
| 2022/11/18 | 6,095 | 6,140 | 5,785 | 5,810 | -230 | -3.8% | 664,600 |
| 2022/11/17 | 6,100 | 6,250 | 5,940 | 6,040 | +65 | +1.1% | 1,180,000 |
| 2022/11/16 | 5,575 | 6,020 | 5,560 | 5,975 | +415 | +7.5% | 1,210,000 |
| 2022/11/15 | 5,635 | 5,650 | 5,390 | 5,560 | +65 | +1.2% | 602,200 |
| 2022/11/14 | 5,345 | 5,570 | 5,225 | 5,495 | +255 | +4.9% | 577,200 |
| 2022/11/11 | 5,525 | 5,530 | 5,210 | 5,240 | +85 | +1.6% | 646,800 |
| 2022/11/10 | 5,190 | 5,250 | 5,090 | 5,155 | -30 | -0.6% | 508,800 |
| 2022/11/09 | 5,550 | 5,700 | 5,075 | 5,185 | -380 | -6.8% | 932,200 |
| 2022/11/08 | 5,310 | 5,625 | 5,305 | 5,565 | +315 | +6% | 937,600 |
| 2022/11/07 | 5,440 | 5,535 | 5,195 | 5,250 | -335 | -6% | 1,053,000 |
| 2022/11/04 | 5,690 | 5,765 | 5,470 | 5,585 | -255 | -4.4% | 835,800 |
| 2022/11/02 | 5,970 | 6,095 | 5,835 | 5,840 | -165 | -2.7% | 601,400 |
| 2022/11/01 | 6,100 | 6,190 | 6,000 | 6,005 | -175 | -2.8% | 703,400 |
| 2022/10/31 | 6,315 | 6,335 | 6,110 | 6,180 | -10 | -0.2% | 650,200 |
| 2022/10/28 | 6,415 | 6,420 | 6,055 | 6,190 | -75 | -1.2% | 911,400 |
| 2022/10/27 | 6,455 | 6,895 | 6,265 | 6,265 | +230 | +3.8% | 3,411,200 |
| 2022/10/26 | 6,425 | 6,460 | 6,000 | 6,035 | -360 | -5.6% | 798,400 |
| 2022/10/25 | 6,490 | 6,545 | 6,370 | 6,395 | +15 | +0.2% | 676,200 |
| 2022/10/24 | 6,470 | 6,625 | 6,305 | 6,380 | +30 | +0.5% | 623,800 |
| 2022/10/21 | 6,160 | 6,390 | 6,080 | 6,350 | +155 | +2.5% | 551,200 |
| 2022/10/20 | 6,060 | 6,310 | 6,010 | 6,195 | +160 | +2.7% | 558,000 |
| 2022/10/19 | 6,440 | 6,510 | 6,035 | 6,035 | -145 | -2.3% | 903,400 |
| 2022/10/18 | 6,000 | 6,215 | 5,940 | 6,180 | +300 | +5.1% | 691,400 |
| 2022/10/17 | 5,780 | 5,925 | 5,705 | 5,880 | +45 | +0.8% | 291,400 |
| 2022/10/14 | 6,000 | 6,075 | 5,785 | 5,835 | +60 | +1% | 631,000 |
| 2022/10/13 | 5,800 | 6,000 | 5,760 | 5,775 | -40 | -0.7% | 821,200 |
| 2022/10/12 | 5,415 | 5,900 | 5,380 | 5,815 | +360 | +6.6% | 1,160,800 |
| 2022/10/11 | 5,540 | 5,570 | 5,425 | 5,455 | -170 | -3% | 587,000 |
| 2022/10/07 | 5,745 | 5,900 | 5,560 | 5,625 | -130 | -2.3% | 824,200 |
| 2022/10/06 | 6,055 | 6,135 | 5,740 | 5,755 | -450 | -7.3% | 1,560,000 |
| 2022/10/05 | 6,415 | 6,540 | 6,090 | 6,205 | -135 | -2.1% | 1,996,600 |
| 2022/10/04 | 5,785 | 6,345 | 5,675 | 6,340 | +690 | +12.2% | 2,374,200 |
| 2022/10/03 | 5,825 | 6,310 | 5,555 | 5,650 | -110 | -1.9% | 3,133,000 |
| 2022/09/30 | 5,825 | 5,925 | 5,570 | 5,760 | -140 | -2.4% | 2,098,800 |
| 2022/09/29 | 5,230 | 6,100 | 5,210 | 5,900 | +800 | +15.7% | 5,251,800 |
901～
950
件表示中 / 1026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 | 279,400円 | +0.6% | -10.9% | 2.22% | 13.58倍 | 6.21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 |
| さくら | 430,000円 | +28.9% | +999.9% | 0.13% | 114.79倍 | 5.72倍 |
|
データセンター（ＤＣ）独立系大手。主軸はクラウドサービスに移行。製造業や官公庁向けに実績 |
| ＤＴＳ | 109,400円 | +5.0% | +2.4% | 3.47% | 14.60倍 | 2.69倍 |
|
情報サービス業大手。金融、通信向けソフト開発強い。オープン・Ｗｅｂ系の技術力強化。独立系 |
| サイボウズ | 297,900円 | +12.7% | +3.9% | 1.68% | 18.03倍 | 7.66倍 |
|
業務を効率化するクラウドサービスで国内シェア高い。ノーコード強みのキントーンが主力 |
| 松 竹 | 1,072,000円 | +1.8% | -44.8% | 0.28% | 66.98倍 | 1.36倍 |
|
歌舞伎興行発祥で映画展開。映画興行中位。不動産が安定収益。２４年にＴＢＳＨＤと資本提携 |
市場注目の銘柄
チャート関連のコラム
