ＡＮＡＰホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 866 | 866 | 761 | 805 | -75 | -8.5% | 595,200 |
| 2025/07/31 | 956 | 968 | 873 | 880 | -91 | -9.4% | 310,500 |
| 2025/07/30 | 989 | 995 | 968 | 971 | -18 | -1.8% | 154,700 |
| 2025/07/29 | 994 | 1,083 | 966 | 989 | -4 | -0.4% | 349,200 |
| 2025/07/28 | 983 | 1,005 | 960 | 993 | -5 | -0.5% | 280,700 |
| 2025/07/25 | 1,010 | 1,025 | 980 | 998 | -42 | -4% | 477,200 |
| 2025/07/24 | 1,100 | 1,107 | 1,010 | 1,040 | -39 | -3.6% | 386,800 |
| 2025/07/23 | 1,245 | 1,290 | 1,071 | 1,079 | -192 | -15.1% | 700,200 |
| 2025/07/22 | 1,348 | 1,348 | 1,227 | 1,271 | -80 | -5.9% | 313,200 |
| 2025/07/18 | 1,496 | 1,498 | 1,346 | 1,351 | -99 | -6.8% | 475,600 |
| 2025/07/17 | 1,493 | 1,835 | 1,363 | 1,450 | -75 | -4.9% | 2,187,800 |
| 2025/07/16 | 1,305 | 1,525 | 1,246 | 1,525 | +137 | +9.9% | 661,900 |
| 2025/07/15 | 1,490 | 1,490 | 1,364 | 1,388 | -106 | -7.1% | 331,600 |
| 2025/07/14 | 1,428 | 1,624 | 1,428 | 1,494 | +124 | +9.1% | 907,100 |
| 2025/07/11 | 1,441 | 1,448 | 1,345 | 1,370 | -43 | -3% | 307,700 |
| 2025/07/10 | 1,333 | 1,488 | 1,332 | 1,413 | +89 | +6.7% | 613,200 |
| 2025/07/09 | 1,225 | 1,347 | 1,180 | 1,324 | +129 | +10.8% | 816,600 |
| 2025/07/08 | 1,085 | 1,195 | 1,080 | 1,195 | +110 | +10.1% | 222,200 |
| 2025/07/07 | 1,044 | 1,098 | 1,040 | 1,085 | +52 | +5% | 109,900 |
| 2025/07/04 | 1,102 | 1,123 | 1,031 | 1,033 | -78 | -7% | 146,700 |
| 2025/07/03 | 1,091 | 1,123 | 1,064 | 1,111 | +50 | +4.7% | 178,900 |
| 2025/07/02 | 1,063 | 1,100 | 1,061 | 1,061 | -24 | -2.2% | 90,500 |
| 2025/07/01 | 1,145 | 1,160 | 1,085 | 1,085 | -67 | -5.8% | 195,800 |
| 2025/06/30 | 1,100 | 1,225 | 1,080 | 1,152 | +151 | +15.1% | 747,300 |
| 2025/06/27 | 1,069 | 1,069 | 964 | 1,001 | -98 | -8.9% | 624,700 |
| 2025/06/26 | 1,112 | 1,144 | 1,078 | 1,099 | -24 | -2.1% | 276,300 |
| 2025/06/25 | 1,195 | 1,195 | 1,004 | 1,123 | -102 | -8.3% | 735,100 |
| 2025/06/24 | 1,332 | 1,394 | 1,209 | 1,225 | -105 | -7.9% | 471,900 |
| 2025/06/23 | 1,335 | 1,360 | 1,282 | 1,330 | -16 | -1.2% | 363,500 |
| 2025/06/20 | 1,461 | 1,464 | 1,340 | 1,346 | -119 | -8.1% | 454,100 |
| 2025/06/19 | 1,643 | 1,684 | 1,459 | 1,465 | -177 | -10.8% | 1,000,000 |
| 2025/06/18 | 1,631 | 1,718 | 1,581 | 1,642 | -29 | -1.7% | 940,800 |
| 2025/06/17 | 1,485 | 1,770 | 1,454 | 1,671 | +171 | +11.4% | 2,959,900 |
| 2025/06/16 | 1,356 | 1,585 | 1,349 | 1,500 | +174 | +13.1% | 1,974,400 |
| 2025/06/13 | 1,400 | 1,428 | 1,300 | 1,326 | +66 | +5.2% | 1,621,800 |
| 2025/06/12 | 1,305 | 1,535 | 1,159 | 1,260 | -154 | -10.9% | 6,076,700 |
| 2025/06/11 | 1,324 | 1,414 | 1,212 | 1,414 | +300 | +26.9% | 2,905,200 |
| 2025/06/10 | 1,114 | 1,114 | 1,114 | 1,114 | +150 | +15.6% | 73,200 |
| 2025/06/09 | 960 | 972 | 930 | 964 | -4 | -0.4% | 241,300 |
| 2025/06/06 | 990 | 994 | 934 | 968 | -7 | -0.7% | 339,500 |
| 2025/06/05 | 910 | 977 | 882 | 975 | +59 | +6.4% | 309,300 |
| 2025/06/04 | 940 | 940 | 873 | 916 | -26 | -2.8% | 356,200 |
| 2025/06/03 | 911 | 967 | 885 | 942 | +61 | +6.9% | 464,800 |
| 2025/06/02 | 802 | 896 | 798 | 881 | +83 | +10.4% | 426,500 |
| 2025/05/30 | 755 | 817 | 739 | 798 | +58 | +7.8% | 257,600 |
| 2025/05/29 | 762 | 780 | 738 | 740 | +8 | +1.1% | 332,500 |
| 2025/05/28 | 715 | 758 | 702 | 732 | +23 | +3.2% | 213,600 |
| 2025/05/27 | 686 | 716 | 686 | 709 | +18 | +2.6% | 208,600 |
| 2025/05/26 | 668 | 710 | 659 | 691 | +63 | +10% | 352,700 |
| 2025/05/23 | 698 | 698 | 625 | 628 | -71 | -10.2% | 392,600 |
1～
50
件表示中 / 2860件
類似銘柄と比較する
現在ご覧いただいている「ＡＮＡＰ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＮＡＰ | 80,500円 | - | - | 0.00% | 93.06倍 | 34.49倍 |
|
若い女性向け衣料「ＡＮＡＰ」。イオンモール等ＳＣ内店舗多数。春夏偏重。事業再生ＡＤＲ成立 |
| やまや | 262,500円 | +2.1% | +1.1% | 2.67% | 7.80倍 | 0.81倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
| シュッピン | 127,500円 | +4.3% | +0.6% | 3.69% | 12.00倍 | 2.72倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
| アルビス | 297,000円 | +4.0% | +8.0% | 2.36% | 15.44倍 | 0.78倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜・愛知の中京圏へも商圏拡大 |
| ヨシックスＨＤ | 264,100円 | +5.6% | +3.9% | 1.06% | 14.88倍 | 2.36倍 |
|
名古屋地盤の居酒屋チェーン。すし居酒屋など多業態展開。設計から建築まで自社で手がける |
市場注目の銘柄
チャート関連のコラム
