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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,270 | 3,320 | 3,235 | 3,240 | -80 | -2.4% | 1,007,200 |
| 2025/02/14 | 3,410 | 3,415 | 3,290 | 3,320 | -20 | -0.6% | 789,100 |
| 2025/02/13 | 3,375 | 3,425 | 3,290 | 3,340 | -85 | -2.5% | 1,192,300 |
| 2025/02/12 | 3,550 | 3,570 | 3,425 | 3,425 | -110 | -3.1% | 1,206,200 |
| 2025/02/10 | 3,320 | 3,550 | 3,310 | 3,535 | +175 | +5.2% | 1,346,500 |
| 2025/02/07 | 3,350 | 3,415 | 3,325 | 3,360 | -10 | -0.3% | 721,300 |
| 2025/02/06 | 3,265 | 3,370 | 3,250 | 3,370 | +90 | +2.7% | 646,200 |
| 2025/02/05 | 3,245 | 3,320 | 3,240 | 3,280 | +60 | +1.9% | 681,200 |
| 2025/02/04 | 3,180 | 3,280 | 3,175 | 3,220 | +40 | +1.3% | 706,700 |
| 2025/02/03 | 3,155 | 3,220 | 3,115 | 3,180 | -10 | -0.3% | 594,200 |
| 2025/01/31 | 3,230 | 3,245 | 3,185 | 3,190 | -60 | -1.8% | 579,000 |
| 2025/01/30 | 3,200 | 3,255 | 3,190 | 3,250 | +25 | +0.8% | 653,900 |
| 2025/01/29 | 3,100 | 3,260 | 3,085 | 3,225 | +140 | +4.5% | 1,122,100 |
| 2025/01/28 | 3,100 | 3,135 | 3,010 | 3,085 | +50 | +1.6% | 543,100 |
| 2025/01/27 | 3,015 | 3,095 | 2,982 | 3,035 | -15 | -0.5% | 434,200 |
| 2025/01/24 | 3,030 | 3,055 | 2,980 | 3,050 | +20 | +0.7% | 665,300 |
| 2025/01/23 | 3,150 | 3,180 | 3,025 | 3,030 | -85 | -2.7% | 834,800 |
| 2025/01/22 | 2,950 | 3,135 | 2,941 | 3,115 | +231 | +8% | 2,117,700 |
| 2025/01/21 | 2,791 | 2,886 | 2,747 | 2,884 | +81 | +2.9% | 1,185,700 |
| 2025/01/20 | 2,720 | 2,840 | 2,668 | 2,803 | +85 | +3.1% | 969,600 |
| 2025/01/17 | 2,748 | 2,799 | 2,706 | 2,718 | -31 | -1.1% | 557,300 |
| 2025/01/16 | 2,807 | 2,853 | 2,741 | 2,749 | -8 | -0.3% | 889,800 |
| 2025/01/15 | 2,800 | 2,861 | 2,748 | 2,757 | -43 | -1.5% | 913,000 |
| 2025/01/14 | 2,698 | 2,828 | 2,690 | 2,800 | +58 | +2.1% | 1,008,400 |
| 2025/01/10 | 2,600 | 2,788 | 2,594 | 2,742 | +139 | +5.3% | 1,370,200 |
| 2025/01/09 | 2,591 | 2,619 | 2,580 | 2,603 | -17 | -0.6% | 721,200 |
| 2025/01/08 | 2,662 | 2,716 | 2,620 | 2,620 | -60 | -2.2% | 978,300 |
| 2025/01/07 | 2,719 | 2,732 | 2,660 | 2,680 | +9 | +0.3% | 1,031,000 |
| 2025/01/06 | 2,806 | 2,830 | 2,671 | 2,671 | -145 | -5.1% | 1,173,900 |
| 2024/12/30 | 2,830 | 2,855 | 2,802 | 2,816 | -33 | -1.2% | 795,500 |
| 2024/12/27 | 2,845 | 2,901 | 2,840 | 2,849 | +16 | +0.6% | 1,053,200 |
| 2024/12/26 | 2,877 | 2,886 | 2,815 | 2,833 | -47 | -1.6% | 1,187,100 |
| 2024/12/25 | 2,951 | 2,996 | 2,862 | 2,880 | -38 | -1.3% | 1,253,100 |
| 2024/12/24 | 2,896 | 2,941 | 2,879 | 2,918 | ±0 | ±0% | 1,005,800 |
| 2024/12/23 | 2,855 | 2,935 | 2,832 | 2,918 | +62 | +2.2% | 1,754,700 |
| 2024/12/20 | 2,920 | 2,956 | 2,851 | 2,856 | -94 | -3.2% | 2,014,900 |
| 2024/12/19 | 2,860 | 2,957 | 2,858 | 2,950 | +50 | +1.7% | 2,349,400 |
| 2024/12/18 | 2,800 | 2,945 | 2,800 | 2,900 | +120 | +4.3% | 3,928,700 |
| 2024/12/17 | 2,814 | 2,965 | 2,779 | 2,780 | -16 | -0.6% | 5,345,500 |
| 2024/12/16 | 2,684 | 2,796 | 2,607 | 2,796 | +142 | +5.4% | 4,343,200 |
| 2024/12/13 | 2,377 | 2,670 | 2,377 | 2,654 | +250 | +10.4% | 5,147,800 |
| 2024/12/12 | 2,264 | 2,506 | 2,261 | 2,404 | +75 | +3.2% | 4,691,000 |
| 2024/12/11 | 2,278 | 2,329 | 2,240 | 2,329 | +59 | +2.6% | 1,719,800 |
| 2024/12/10 | 2,220 | 2,270 | 2,201 | 2,270 | +51 | +2.3% | 868,300 |
| 2024/12/09 | 2,157 | 2,219 | 2,124 | 2,219 | +109 | +5.2% | 1,063,800 |
| 2024/12/06 | 2,103 | 2,130 | 2,083 | 2,110 | +19 | +0.9% | 588,800 |
| 2024/12/05 | 2,072 | 2,115 | 2,066 | 2,091 | +19 | +0.9% | 537,600 |
| 2024/12/04 | 2,090 | 2,090 | 2,055 | 2,072 | -21 | -1% | 563,700 |
| 2024/12/03 | 2,102 | 2,123 | 2,092 | 2,093 | +1 | ±0% | 475,400 |
| 2024/12/02 | 2,139 | 2,139 | 2,058 | 2,092 | -49 | -2.3% | 776,000 |
51～
100
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
