ＡｐｐＢａｎｋ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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 113 | 145 | 107 | 138 | +26 | +23.2% | 28,579,000 |
| 2025/06/16 | 100 | 115 | 98 | 112 | +13 | +13.1% | 3,954,400 |
| 2025/06/13 | 101 | 103 | 99 | 99 | -3 | -2.9% | 504,100 |
| 2025/06/12 | 99 | 102 | 98 | 102 | +3 | +3% | 414,700 |
| 2025/06/11 | 99 | 100 | 97 | 99 | -1 | -1% | 541,900 |
| 2025/06/10 | 97 | 104 | 97 | 100 | +3 | +3.1% | 2,025,100 |
| 2025/06/09 | 98 | 99 | 95 | 97 | +2 | +2.1% | 479,200 |
| 2025/06/06 | 96 | 98 | 94 | 95 | -1 | -1% | 773,000 |
| 2025/06/05 | 101 | 101 | 96 | 96 | -3 | -3% | 635,200 |
| 2025/06/04 | 99 | 103 | 98 | 99 | -1 | -1% | 617,600 |
| 2025/06/03 | 98 | 101 | 98 | 100 | +2 | +2% | 492,900 |
| 2025/06/02 | 101 | 101 | 97 | 98 | -5 | -4.9% | 1,219,000 |
| 2025/05/30 | 107 | 117 | 101 | 103 | -4 | -3.7% | 4,178,300 |
| 2025/05/29 | 107 | 107 | 102 | 107 | ±0 | ±0% | 1,530,000 |
| 2025/05/28 | 107 | 116 | 106 | 107 | +1 | +0.9% | 2,088,600 |
| 2025/05/27 | 107 | 113 | 106 | 106 | -4 | -3.6% | 1,221,200 |
| 2025/05/26 | 108 | 123 | 107 | 110 | ±0 | ±0% | 2,738,300 |
| 2025/05/23 | 121 | 124 | 101 | 110 | -13 | -10.6% | 3,954,300 |
| 2025/05/22 | 140 | 172 | 122 | 123 | -15 | -10.9% | 9,957,700 |
| 2025/05/21 | 149 | 160 | 137 | 138 | -30 | -17.9% | 3,107,200 |
| 2025/05/20 | 172 | 213 | 161 | 168 | +1 | +0.6% | 26,535,100 |
| 2025/05/19 | 127 | 167 | 108 | 167 | +50 | +42.7% | 26,843,300 |
| 2025/05/16 | 86 | 117 | 86 | 117 | +30 | +34.5% | 12,463,900 |
| 2025/05/15 | 85 | 88 | 85 | 87 | +1 | +1.2% | 516,800 |
| 2025/05/14 | 85 | 86 | 84 | 86 | +1 | +1.2% | 190,500 |
| 2025/05/13 | 85 | 86 | 84 | 85 | +1 | +1.2% | 333,500 |
| 2025/05/12 | 83 | 84 | 82 | 84 | +1 | +1.2% | 41,800 |
| 2025/05/09 | 82 | 83 | 82 | 83 | +1 | +1.2% | 104,600 |
| 2025/05/08 | 84 | 84 | 81 | 82 | -1 | -1.2% | 253,700 |
| 2025/05/07 | 84 | 85 | 83 | 83 | -1 | -1.2% | 225,300 |
| 2025/05/02 | 84 | 86 | 84 | 84 | -1 | -1.2% | 375,600 |
| 2025/05/01 | 84 | 97 | 83 | 85 | ±0 | ±0% | 6,047,400 |
| 2025/04/30 | 86 | 87 | 84 | 85 | -2 | -2.3% | 372,100 |
| 2025/04/28 | 88 | 88 | 85 | 87 | ±0 | ±0% | 149,400 |
| 2025/04/25 | 88 | 88 | 87 | 87 | -1 | -1.1% | 70,900 |
| 2025/04/24 | 87 | 88 | 86 | 88 | ±0 | ±0% | 146,800 |
| 2025/04/23 | 86 | 93 | 84 | 88 | +3 | +3.5% | 2,753,500 |
| 2025/04/22 | 84 | 92 | 83 | 85 | +1 | +1.2% | 2,460,600 |
| 2025/04/21 | 84 | 88 | 81 | 84 | +1 | +1.2% | 962,100 |
| 2025/04/18 | 81 | 85 | 81 | 83 | +2 | +2.5% | 230,300 |
| 2025/04/17 | 83 | 86 | 80 | 81 | -1 | -1.2% | 478,700 |
| 2025/04/16 | 83 | 88 | 82 | 82 | ±0 | ±0% | 728,700 |
| 2025/04/15 | 87 | 88 | 82 | 82 | -2 | -2.4% | 582,900 |
| 2025/04/14 | 84 | 89 | 81 | 84 | +3 | +3.7% | 601,600 |
| 2025/04/11 | 78 | 90 | 76 | 81 | +2 | +2.5% | 2,624,900 |
| 2025/04/10 | 79 | 81 | 78 | 79 | +5 | +6.8% | 362,900 |
| 2025/04/09 | 78 | 78 | 72 | 74 | -3 | -3.9% | 665,900 |
| 2025/04/08 | 77 | 92 | 74 | 77 | +5 | +6.9% | 4,034,300 |
| 2025/04/07 | 70 | 75 | 70 | 72 | -11 | -13.3% | 475,300 |
| 2025/04/04 | 86 | 88 | 81 | 83 | -3 | -3.5% | 1,167,200 |
1～
50
件表示中 / 2363件
類似銘柄と比較する
現在ご覧いただいている「ＡｐｐＢａｎｋ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡｐｐＢａｎｋ | 13,800円 | +50.9% | - | 0.00% | - | 32.70倍 |
|
ゲーム攻略アプリや動画配信で広告提供から、人気ＩＰとのコラボイベント通じた物販へ軸足 |
| エスアイイー | - | - | - | - | - | - |
|
- |
| 環境管理 | 42,500円 | +7.3% | -81.6% | 1.88% | - | 0.91倍 |
|
環境総合コンサルタント。ダイオキシンなど超微量分析に強み。放射能測定も。民需が約７割 |
| 秀 英 | 29,900円 | +1.8% | +12.1% | 3.34% | 5.65倍 | 0.44倍 |
|
静岡地盤。中学生向け集団指導塾が主力。北海道などにも進出。傘下に福島地盤の東日本学院 |
| アルー | 77,600円 | +10.6% | - | 0.90% | 41.19倍 | 1.67倍 |
|
人材育成研修事業を国内外で展開。大手企業が主要顧客。ｅラーニングシステムにも積極的 |
市場注目の銘柄
チャート関連のコラム
