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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,446 | 2,499 | 2,420 | 2,420 | -3 | -0.1% | 371,000 |
| 2024/10/04 | 2,419 | 2,482 | 2,413 | 2,423 | -6 | -0.2% | 339,100 |
| 2024/10/03 | 2,460 | 2,460 | 2,413 | 2,429 | +39 | +1.6% | 410,600 |
| 2024/10/02 | 2,450 | 2,474 | 2,387 | 2,390 | -96 | -3.9% | 632,000 |
| 2024/10/01 | 2,480 | 2,524 | 2,444 | 2,486 | -19 | -0.8% | 594,400 |
| 2024/09/30 | 2,498 | 2,536 | 2,425 | 2,505 | -53 | -2.1% | 884,900 |
| 2024/09/27 | 2,583 | 2,587 | 2,523 | 2,558 | -36 | -1.4% | 676,600 |
| 2024/09/26 | 2,468 | 2,628 | 2,462 | 2,594 | +144 | +5.9% | 1,194,600 |
| 2024/09/25 | 2,480 | 2,480 | 2,430 | 2,450 | -32 | -1.3% | 368,200 |
| 2024/09/24 | 2,585 | 2,590 | 2,476 | 2,482 | -88 | -3.4% | 566,200 |
| 2024/09/20 | 2,500 | 2,578 | 2,487 | 2,570 | +104 | +4.2% | 970,700 |
| 2024/09/19 | 2,405 | 2,484 | 2,400 | 2,466 | +94 | +4% | 722,400 |
| 2024/09/18 | 2,371 | 2,420 | 2,325 | 2,372 | -18 | -0.8% | 756,800 |
| 2024/09/17 | 2,516 | 2,519 | 2,340 | 2,390 | -141 | -5.6% | 1,274,900 |
| 2024/09/13 | 2,386 | 2,593 | 2,353 | 2,531 | +134 | +5.6% | 2,114,700 |
| 2024/09/12 | 2,305 | 2,530 | 2,290 | 2,397 | +142 | +6.3% | 4,000,800 |
| 2024/09/11 | 2,308 | 2,335 | 2,255 | 2,255 | -56 | -2.4% | 954,300 |
| 2024/09/10 | 2,312 | 2,351 | 2,287 | 2,311 | +29 | +1.3% | 606,800 |
| 2024/09/09 | 2,250 | 2,288 | 2,240 | 2,282 | -41 | -1.8% | 651,100 |
| 2024/09/06 | 2,410 | 2,433 | 2,308 | 2,323 | -60 | -2.5% | 708,600 |
| 2024/09/05 | 2,430 | 2,520 | 2,367 | 2,383 | -91 | -3.7% | 765,100 |
| 2024/09/04 | 2,477 | 2,522 | 2,452 | 2,474 | -65 | -2.6% | 511,900 |
| 2024/09/03 | 2,550 | 2,609 | 2,527 | 2,539 | +39 | +1.6% | 618,800 |
| 2024/09/02 | 2,505 | 2,538 | 2,492 | 2,500 | -56 | -2.2% | 547,200 |
| 2024/08/30 | 2,550 | 2,561 | 2,515 | 2,556 | +35 | +1.4% | 282,000 |
| 2024/08/29 | 2,553 | 2,579 | 2,507 | 2,521 | -70 | -2.7% | 487,700 |
| 2024/08/28 | 2,581 | 2,618 | 2,542 | 2,591 | -3 | -0.1% | 363,800 |
| 2024/08/27 | 2,601 | 2,628 | 2,575 | 2,594 | +7 | +0.3% | 422,700 |
| 2024/08/26 | 2,509 | 2,590 | 2,491 | 2,587 | +99 | +4% | 514,600 |
| 2024/08/23 | 2,445 | 2,490 | 2,410 | 2,488 | +25 | +1% | 394,400 |
| 2024/08/22 | 2,429 | 2,463 | 2,407 | 2,463 | +58 | +2.4% | 442,100 |
| 2024/08/21 | 2,396 | 2,432 | 2,376 | 2,405 | -19 | -0.8% | 500,600 |
| 2024/08/20 | 2,275 | 2,427 | 2,260 | 2,424 | +187 | +8.4% | 1,011,800 |
| 2024/08/19 | 2,290 | 2,291 | 2,229 | 2,237 | -58 | -2.5% | 509,900 |
| 2024/08/16 | 2,280 | 2,311 | 2,261 | 2,295 | +49 | +2.2% | 561,300 |
| 2024/08/15 | 2,241 | 2,279 | 2,225 | 2,246 | -18 | -0.8% | 442,100 |
| 2024/08/14 | 2,288 | 2,288 | 2,233 | 2,264 | +19 | +0.8% | 481,900 |
| 2024/08/13 | 2,210 | 2,289 | 2,209 | 2,245 | +41 | +1.9% | 507,700 |
| 2024/08/09 | 2,270 | 2,270 | 2,161 | 2,204 | -72 | -3.2% | 631,900 |
| 2024/08/08 | 2,250 | 2,305 | 2,195 | 2,276 | +59 | +2.7% | 538,900 |
| 2024/08/07 | 2,130 | 2,274 | 2,112 | 2,217 | +37 | +1.7% | 690,500 |
| 2024/08/06 | 2,091 | 2,224 | 2,091 | 2,180 | +221 | +11.3% | 964,600 |
| 2024/08/05 | 2,084 | 2,166 | 1,900 | 1,959 | -310 | -13.7% | 1,627,800 |
| 2024/08/02 | 2,330 | 2,370 | 2,269 | 2,269 | -161 | -6.6% | 785,700 |
| 2024/08/01 | 2,493 | 2,514 | 2,424 | 2,430 | -104 | -4.1% | 509,500 |
| 2024/07/31 | 2,536 | 2,553 | 2,462 | 2,534 | -46 | -1.8% | 679,200 |
| 2024/07/30 | 2,586 | 2,596 | 2,516 | 2,580 | -6 | -0.2% | 398,700 |
| 2024/07/29 | 2,520 | 2,608 | 2,505 | 2,586 | +73 | +2.9% | 491,800 |
| 2024/07/26 | 2,510 | 2,590 | 2,510 | 2,513 | +6 | +0.2% | 368,800 |
| 2024/07/25 | 2,511 | 2,560 | 2,486 | 2,507 | -39 | -1.5% | 550,900 |
201～
250
件表示中 / 773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 | 478,500円 | +14.3% | +17.2% | 1.46% | 22.16倍 | 13.30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 | 293,400円 | +2.8% | +1.6% | 2.04% | 11.34倍 | 0.66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 |
| ＮＳＤ | 347,400円 | +5.0% | +1.5% | 2.56% | 22.15倍 | 3.94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 |
| ＪＭＤＣ | 399,800円 | +21.0% | +29.3% | 0.40% | 35.32倍 | 3.35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 |
| フリー | 419,500円 | +30.0% | - | 0.00% | 206.85倍 | 13.63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 |
市場注目の銘柄
チャート関連のコラム
