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 |
|---|---|---|---|---|---|---|---|
| 2023/11/22 | 3,795 | 3,795 | 3,675 | 3,690 | -155 | -4% | 1,360,100 |
| 2023/11/21 | 3,800 | 3,845 | 3,710 | 3,845 | +100 | +2.7% | 1,284,500 |
| 2023/11/20 | 3,560 | 3,765 | 3,560 | 3,745 | +180 | +5% | 1,942,600 |
| 2023/11/17 | 3,575 | 3,610 | 3,490 | 3,565 | ±0 | ±0% | 1,063,600 |
| 2023/11/16 | 3,600 | 3,610 | 3,510 | 3,565 | -80 | -2.2% | 1,549,100 |
| 2023/11/15 | 3,680 | 3,680 | 3,575 | 3,645 | +100 | +2.8% | 1,566,900 |
| 2023/11/14 | 3,685 | 3,685 | 3,530 | 3,545 | -80 | -2.2% | 1,065,900 |
| 2023/11/13 | 3,655 | 3,715 | 3,595 | 3,625 | ±0 | ±0% | 1,121,800 |
| 2023/11/10 | 3,575 | 3,650 | 3,515 | 3,625 | -75 | -2% | 1,104,200 |
| 2023/11/09 | 3,615 | 3,705 | 3,565 | 3,700 | +70 | +1.9% | 1,128,200 |
| 2023/11/08 | 3,660 | 3,685 | 3,575 | 3,630 | +25 | +0.7% | 1,177,500 |
| 2023/11/07 | 3,645 | 3,675 | 3,590 | 3,605 | -105 | -2.8% | 967,500 |
| 2023/11/06 | 3,650 | 3,745 | 3,630 | 3,710 | +135 | +3.8% | 1,705,600 |
| 2023/11/02 | 3,595 | 3,630 | 3,505 | 3,575 | +20 | +0.6% | 1,512,800 |
| 2023/11/01 | 3,505 | 3,565 | 3,450 | 3,555 | +65 | +1.9% | 1,482,300 |
| 2023/10/31 | 3,340 | 3,500 | 3,310 | 3,490 | +195 | +5.9% | 1,775,400 |
| 2023/10/30 | 3,205 | 3,330 | 3,200 | 3,295 | +105 | +3.3% | 1,281,800 |
| 2023/10/27 | 3,220 | 3,245 | 3,155 | 3,190 | -20 | -0.6% | 1,036,500 |
| 2023/10/26 | 3,280 | 3,285 | 3,180 | 3,210 | -130 | -3.9% | 1,572,900 |
| 2023/10/25 | 3,455 | 3,465 | 3,315 | 3,340 | -95 | -2.8% | 1,769,100 |
| 2023/10/24 | 3,320 | 3,440 | 3,250 | 3,435 | +130 | +3.9% | 1,940,200 |
| 2023/10/23 | 3,395 | 3,450 | 3,285 | 3,305 | -115 | -3.4% | 1,602,900 |
| 2023/10/20 | 3,465 | 3,530 | 3,405 | 3,420 | -80 | -2.3% | 1,171,900 |
| 2023/10/19 | 3,445 | 3,550 | 3,440 | 3,500 | -10 | -0.3% | 1,178,800 |
| 2023/10/18 | 3,400 | 3,515 | 3,310 | 3,510 | +130 | +3.8% | 1,833,600 |
| 2023/10/17 | 3,415 | 3,470 | 3,350 | 3,380 | +55 | +1.7% | 1,569,500 |
| 2023/10/16 | 3,300 | 3,470 | 3,280 | 3,325 | -45 | -1.3% | 2,106,400 |
| 2023/10/13 | 3,530 | 3,530 | 3,340 | 3,370 | -230 | -6.4% | 2,040,200 |
| 2023/10/12 | 3,570 | 3,615 | 3,515 | 3,600 | +85 | +2.4% | 1,540,100 |
| 2023/10/11 | 3,435 | 3,540 | 3,420 | 3,515 | +120 | +3.5% | 1,459,800 |
| 2023/10/10 | 3,405 | 3,455 | 3,355 | 3,395 | +25 | +0.7% | 1,571,700 |
| 2023/10/06 | 3,240 | 3,390 | 3,205 | 3,370 | +10 | +0.3% | 2,079,800 |
| 2023/10/05 | 3,120 | 3,360 | 3,085 | 3,360 | +305 | +10% | 2,251,300 |
| 2023/10/04 | 3,090 | 3,150 | 3,050 | 3,055 | -105 | -3.3% | 2,268,900 |
| 2023/10/03 | 3,300 | 3,320 | 3,140 | 3,160 | -170 | -5.1% | 2,984,400 |
| 2023/10/02 | 3,565 | 3,610 | 3,330 | 3,330 | -185 | -5.3% | 2,382,600 |
| 2023/09/29 | 3,445 | 3,545 | 3,395 | 3,515 | +95 | +2.8% | 1,411,800 |
| 2023/09/28 | 3,580 | 3,585 | 3,415 | 3,420 | -150 | -4.2% | 1,770,100 |
| 2023/09/27 | 3,570 | 3,680 | 3,530 | 3,570 | -15 | -0.4% | 1,400,500 |
| 2023/09/26 | 3,710 | 3,845 | 3,580 | 3,585 | -150 | -4% | 2,059,300 |
| 2023/09/25 | 3,795 | 3,795 | 3,635 | 3,735 | -45 | -1.2% | 1,886,700 |
| 2023/09/22 | 3,610 | 3,835 | 3,575 | 3,780 | +100 | +2.7% | 2,172,300 |
| 2023/09/21 | 3,585 | 3,690 | 3,480 | 3,680 | +60 | +1.7% | 2,642,000 |
| 2023/09/20 | 3,680 | 3,820 | 3,620 | 3,620 | -115 | -3.1% | 2,169,200 |
| 2023/09/19 | 3,910 | 3,995 | 3,730 | 3,735 | -140 | -3.6% | 3,694,700 |
| 2023/09/15 | 3,995 | 4,150 | 3,830 | 3,875 | +420 | +12.2% | 9,726,000 |
| 2023/09/14 | 3,555 | 3,560 | 3,430 | 3,455 | -55 | -1.6% | 1,443,500 |
| 2023/09/13 | 3,475 | 3,510 | 3,410 | 3,510 | -5 | -0.1% | 856,200 |
| 2023/09/12 | 3,535 | 3,580 | 3,485 | 3,515 | +95 | +2.8% | 1,048,000 |
| 2023/09/11 | 3,500 | 3,520 | 3,405 | 3,420 | -55 | -1.6% | 893,100 |
351～
400
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 | 372,000円 | +27.2% | +23.6% | 1.75% | 21.43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 |
| マネフォワード | 447,200円 | +22.6% | - | 0.00% | - | 6.99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 | 397,500円 | +30.0% | - | 0.00% | 196.00倍 | 12.91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 | 337,000円 | +2.5% | +3.5% | 0.59% | 18.04倍 | 2.16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 | 322,700円 | +32.8% | +31.8% | 0.43% | 34.02倍 | 2.93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
