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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 150 | 150 | 148 | 149 | ±0 | ±0% | 33,900 |
| 2022/11/17 | 147 | 149 | 147 | 149 | +1 | +0.7% | 3,900 |
| 2022/11/16 | 147 | 149 | 147 | 148 | ±0 | ±0% | 8,500 |
| 2022/11/15 | 149 | 149 | 145 | 148 | -1 | -0.7% | 40,600 |
| 2022/11/14 | 148 | 150 | 146 | 149 | +1 | +0.7% | 30,500 |
| 2022/11/11 | 147 | 149 | 147 | 148 | +1 | +0.7% | 34,800 |
| 2022/11/10 | 149 | 150 | 147 | 147 | -4 | -2.6% | 31,600 |
| 2022/11/09 | 150 | 151 | 147 | 151 | +2 | +1.3% | 28,600 |
| 2022/11/08 | 149 | 149 | 148 | 149 | ±0 | ±0% | 24,000 |
| 2022/11/07 | 148 | 149 | 147 | 149 | +3 | +2.1% | 15,200 |
| 2022/11/04 | 145 | 148 | 145 | 146 | -2 | -1.4% | 27,700 |
| 2022/11/02 | 148 | 149 | 146 | 148 | -1 | -0.7% | 47,600 |
| 2022/11/01 | 149 | 151 | 149 | 149 | -1 | -0.7% | 17,600 |
| 2022/10/31 | 151 | 151 | 149 | 150 | ±0 | ±0% | 12,000 |
| 2022/10/28 | 149 | 152 | 149 | 150 | ±0 | ±0% | 14,700 |
| 2022/10/27 | 151 | 153 | 150 | 150 | -1 | -0.7% | 18,400 |
| 2022/10/26 | 151 | 152 | 150 | 151 | ±0 | ±0% | 19,800 |
| 2022/10/25 | 151 | 153 | 151 | 151 | +1 | +0.7% | 67,600 |
| 2022/10/24 | 149 | 153 | 149 | 150 | +2 | +1.4% | 42,600 |
| 2022/10/21 | 150 | 151 | 147 | 148 | -3 | -2% | 44,800 |
| 2022/10/20 | 152 | 152 | 149 | 151 | ±0 | ±0% | 7,600 |
| 2022/10/19 | 149 | 152 | 149 | 151 | ±0 | ±0% | 11,700 |
| 2022/10/18 | 150 | 151 | 149 | 151 | +2 | +1.3% | 30,100 |
| 2022/10/17 | 147 | 149 | 146 | 149 | +1 | +0.7% | 28,100 |
| 2022/10/14 | 148 | 150 | 147 | 148 | ±0 | ±0% | 43,100 |
| 2022/10/13 | 148 | 150 | 147 | 148 | -1 | -0.7% | 17,000 |
| 2022/10/12 | 150 | 151 | 147 | 149 | -2 | -1.3% | 36,900 |
| 2022/10/11 | 151 | 153 | 150 | 151 | -1 | -0.7% | 20,000 |
| 2022/10/07 | 150 | 153 | 149 | 152 | +2 | +1.3% | 52,200 |
| 2022/10/06 | 150 | 152 | 148 | 150 | +2 | +1.4% | 58,000 |
| 2022/10/05 | 150 | 152 | 147 | 148 | -3 | -2% | 69,200 |
| 2022/10/04 | 149 | 151 | 147 | 151 | +6 | +4.1% | 69,200 |
| 2022/10/03 | 145 | 147 | 142 | 145 | ±0 | ±0% | 50,800 |
| 2022/09/30 | 147 | 147 | 145 | 145 | -1 | -0.7% | 34,700 |
| 2022/09/29 | 147 | 149 | 146 | 146 | +1 | +0.7% | 50,400 |
| 2022/09/28 | 152 | 152 | 144 | 145 | -7 | -4.6% | 239,500 |
| 2022/09/27 | 152 | 155 | 152 | 152 | ±0 | ±0% | 85,500 |
| 2022/09/26 | 156 | 156 | 152 | 152 | -2 | -1.3% | 102,400 |
| 2022/09/22 | 156 | 157 | 152 | 154 | -3 | -1.9% | 318,800 |
| 2022/09/21 | 165 | 165 | 157 | 157 | -5 | -3.1% | 497,900 |
| 2022/09/20 | 169 | 177 | 162 | 162 | -7 | -4.1% | 1,065,100 |
| 2022/09/16 | 184 | 187 | 167 | 169 | -20 | -10.6% | 3,979,800 |
| 2022/09/15 | 177 | 208 | 174 | 189 | +31 | +19.6% | 15,035,800 |
| 2022/09/14 | 158 | 159 | 157 | 158 | ±0 | ±0% | 51,600 |
| 2022/09/13 | 160 | 161 | 157 | 158 | -1 | -0.6% | 55,700 |
| 2022/09/12 | 160 | 161 | 159 | 159 | -1 | -0.6% | 25,900 |
| 2022/09/09 | 164 | 164 | 159 | 160 | -3 | -1.8% | 63,600 |
| 2022/09/08 | 167 | 167 | 161 | 163 | +1 | +0.6% | 126,000 |
| 2022/09/07 | 161 | 163 | 159 | 162 | +3 | +1.9% | 96,400 |
| 2022/09/06 | 160 | 161 | 158 | 159 | ±0 | ±0% | 34,500 |
601～
650
件表示中 / 2333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 | 8,400円 | +50.9% | - | 0.00% | - | 19.27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 |
| キャリアバンク | - | -26.4% | -36.9% | - | - | - |
|
北海道地盤の事務系人材派遣業。医療・公共関係も。子会社がイベント、販売業務で東京進出 |
| 琉球アスティ | - | +27.5% | - | - | - | - |
|
- |
| アイビスＨＤ | - | +30.5% | +124.0% | - | - | - |
|
- |
| 揚 羽 | 79,100円 | +12.2% | +14.3% | 0.00% | 35.31倍 | 1.18倍 |
|
採用や企業ブランディング支援の専門企業。コンサルからサイト制作まで一気通貫で取り組む |
市場注目の銘柄
チャート関連のコラム
