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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 2,290 | 2,290 | 2,188 | 2,226 | -64 | -2.8% | 860,100 |
| 2024/04/19 | 2,355 | 2,367 | 2,270 | 2,290 | -64 | -2.7% | 590,900 |
| 2024/04/18 | 2,274 | 2,397 | 2,254 | 2,354 | +40 | +1.7% | 795,000 |
| 2024/04/17 | 2,294 | 2,340 | 2,252 | 2,314 | +19 | +0.8% | 606,100 |
| 2024/04/16 | 2,284 | 2,336 | 2,259 | 2,295 | -17 | -0.7% | 577,900 |
| 2024/04/15 | 2,298 | 2,327 | 2,255 | 2,312 | -11 | -0.5% | 639,500 |
| 2024/04/12 | 2,402 | 2,444 | 2,323 | 2,323 | -104 | -4.3% | 975,900 |
| 2024/04/11 | 2,498 | 2,519 | 2,427 | 2,427 | -70 | -2.8% | 532,700 |
| 2024/04/10 | 2,450 | 2,518 | 2,441 | 2,497 | +27 | +1.1% | 559,500 |
| 2024/04/09 | 2,515 | 2,549 | 2,463 | 2,470 | -77 | -3% | 665,500 |
| 2024/04/08 | 2,510 | 2,567 | 2,502 | 2,547 | +63 | +2.5% | 911,800 |
| 2024/04/05 | 2,440 | 2,490 | 2,414 | 2,484 | +10 | +0.4% | 745,800 |
| 2024/04/04 | 2,407 | 2,505 | 2,407 | 2,474 | +89 | +3.7% | 725,900 |
| 2024/04/03 | 2,398 | 2,457 | 2,348 | 2,385 | -42 | -1.7% | 805,500 |
| 2024/04/02 | 2,501 | 2,505 | 2,415 | 2,427 | -83 | -3.3% | 906,000 |
| 2024/04/01 | 2,559 | 2,575 | 2,508 | 2,510 | -49 | -1.9% | 596,600 |
| 2024/03/29 | 2,622 | 2,622 | 2,540 | 2,559 | -35 | -1.3% | 540,700 |
| 2024/03/28 | 2,588 | 2,625 | 2,553 | 2,594 | +16 | +0.6% | 637,300 |
| 2024/03/27 | 2,560 | 2,623 | 2,512 | 2,578 | +17 | +0.7% | 720,400 |
| 2024/03/26 | 2,630 | 2,635 | 2,559 | 2,561 | -89 | -3.4% | 849,900 |
| 2024/03/25 | 2,705 | 2,715 | 2,635 | 2,650 | -52 | -1.9% | 803,500 |
| 2024/03/22 | 2,680 | 2,710 | 2,645 | 2,702 | +2 | +0.1% | 1,263,000 |
| 2024/03/21 | 2,694 | 2,757 | 2,666 | 2,700 | +70 | +2.7% | 1,812,400 |
| 2024/03/19 | 2,571 | 2,754 | 2,566 | 2,630 | +36 | +1.4% | 3,677,500 |
| 2024/03/18 | 2,469 | 2,608 | 2,411 | 2,594 | +143 | +5.8% | 5,206,000 |
| 2024/03/15 | 2,440 | 2,546 | 2,440 | 2,451 | -689 | -21.9% | 12,170,000 |
| 2024/03/14 | 3,105 | 3,175 | 3,070 | 3,140 | -25 | -0.8% | 1,342,200 |
| 2024/03/13 | 3,345 | 3,350 | 3,140 | 3,165 | -180 | -5.4% | 1,634,300 |
| 2024/03/12 | 3,240 | 3,350 | 3,235 | 3,345 | +105 | +3.2% | 947,400 |
| 2024/03/11 | 3,285 | 3,325 | 3,210 | 3,240 | -100 | -3% | 921,500 |
| 2024/03/08 | 3,290 | 3,395 | 3,265 | 3,340 | +60 | +1.8% | 1,082,000 |
| 2024/03/07 | 3,255 | 3,310 | 3,180 | 3,280 | +60 | +1.9% | 1,537,400 |
| 2024/03/06 | 3,120 | 3,260 | 3,105 | 3,220 | +125 | +4% | 1,552,300 |
| 2024/03/05 | 3,050 | 3,130 | 3,025 | 3,095 | -15 | -0.5% | 1,156,300 |
| 2024/03/04 | 3,180 | 3,180 | 3,085 | 3,110 | -80 | -2.5% | 1,092,700 |
| 2024/03/01 | 3,270 | 3,270 | 3,170 | 3,190 | -60 | -1.8% | 1,073,400 |
| 2024/02/29 | 3,100 | 3,270 | 3,050 | 3,250 | +145 | +4.7% | 1,676,800 |
| 2024/02/28 | 3,105 | 3,155 | 3,085 | 3,105 | +20 | +0.6% | 807,000 |
| 2024/02/27 | 3,095 | 3,115 | 3,050 | 3,085 | +15 | +0.5% | 779,100 |
| 2024/02/26 | 3,045 | 3,095 | 3,010 | 3,070 | +30 | +1% | 842,600 |
| 2024/02/22 | 3,155 | 3,180 | 3,025 | 3,040 | -70 | -2.3% | 1,226,500 |
| 2024/02/21 | 3,110 | 3,135 | 3,065 | 3,110 | ±0 | ±0% | 957,000 |
| 2024/02/20 | 3,150 | 3,150 | 3,100 | 3,110 | -40 | -1.3% | 957,700 |
| 2024/02/19 | 3,190 | 3,245 | 3,130 | 3,150 | ±0 | ±0% | 1,254,400 |
| 2024/02/16 | 3,120 | 3,175 | 3,090 | 3,150 | +65 | +2.1% | 1,164,300 |
| 2024/02/15 | 3,145 | 3,150 | 3,070 | 3,085 | -45 | -1.4% | 1,375,700 |
| 2024/02/14 | 3,115 | 3,215 | 3,085 | 3,130 | -65 | -2% | 1,763,200 |
| 2024/02/13 | 3,340 | 3,340 | 3,180 | 3,195 | -135 | -4.1% | 1,507,800 |
| 2024/02/09 | 3,400 | 3,400 | 3,285 | 3,330 | -35 | -1% | 1,360,600 |
| 2024/02/08 | 3,405 | 3,460 | 3,360 | 3,365 | -15 | -0.4% | 1,402,000 |
251～
300
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
