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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 100 | 101 | 99 | 100 | +1 | +1% | 91,500 |
| 2025/02/17 | 103 | 103 | 98 | 99 | -4 | -3.9% | 409,700 |
| 2025/02/14 | 95 | 105 | 95 | 103 | +3 | +3% | 1,031,900 |
| 2025/02/13 | 99 | 100 | 97 | 100 | +2 | +2% | 271,800 |
| 2025/02/12 | 95 | 99 | 95 | 98 | +4 | +4.3% | 252,100 |
| 2025/02/10 | 95 | 97 | 93 | 94 | -1 | -1.1% | 278,300 |
| 2025/02/07 | 97 | 114 | 94 | 95 | ±0 | ±0% | 2,043,200 |
| 2025/02/06 | 94 | 96 | 94 | 95 | +2 | +2.2% | 65,100 |
| 2025/02/05 | 93 | 96 | 92 | 93 | +1 | +1.1% | 89,700 |
| 2025/02/04 | 93 | 94 | 92 | 92 | -1 | -1.1% | 67,800 |
| 2025/02/03 | 95 | 96 | 93 | 93 | -2 | -2.1% | 28,900 |
| 2025/01/31 | 95 | 96 | 95 | 95 | ±0 | ±0% | 23,100 |
| 2025/01/30 | 95 | 97 | 94 | 95 | -1 | -1% | 24,200 |
| 2025/01/29 | 95 | 96 | 95 | 96 | +1 | +1.1% | 34,100 |
| 2025/01/28 | 95 | 96 | 93 | 95 | -1 | -1% | 34,400 |
| 2025/01/27 | 95 | 96 | 93 | 96 | +2 | +2.1% | 81,200 |
| 2025/01/24 | 94 | 95 | 93 | 94 | ±0 | ±0% | 125,900 |
| 2025/01/23 | 94 | 94 | 92 | 94 | +1 | +1.1% | 64,100 |
| 2025/01/22 | 93 | 94 | 92 | 93 | ±0 | ±0% | 79,100 |
| 2025/01/21 | 93 | 93 | 92 | 93 | ±0 | ±0% | 47,000 |
| 2025/01/20 | 92 | 93 | 91 | 93 | +1 | +1.1% | 47,600 |
| 2025/01/17 | 91 | 92 | 90 | 92 | ±0 | ±0% | 24,000 |
| 2025/01/16 | 92 | 92 | 91 | 92 | +1 | +1.1% | 17,500 |
| 2025/01/15 | 90 | 92 | 90 | 91 | +1 | +1.1% | 27,600 |
| 2025/01/14 | 90 | 92 | 90 | 90 | -2 | -2.2% | 30,600 |
| 2025/01/10 | 91 | 92 | 91 | 92 | ±0 | ±0% | 10,200 |
| 2025/01/09 | 90 | 92 | 90 | 92 | +2 | +2.2% | 43,900 |
| 2025/01/08 | 91 | 91 | 88 | 90 | -1 | -1.1% | 145,700 |
| 2025/01/07 | 91 | 92 | 90 | 91 | +1 | +1.1% | 47,100 |
| 2025/01/06 | 92 | 92 | 90 | 90 | -2 | -2.2% | 54,300 |
| 2024/12/30 | 91 | 92 | 90 | 92 | -1 | -1.1% | 153,600 |
| 2024/12/27 | 92 | 93 | 92 | 93 | +1 | +1.1% | 61,500 |
| 2024/12/26 | 91 | 92 | 91 | 92 | +2 | +2.2% | 195,600 |
| 2024/12/25 | 92 | 93 | 90 | 90 | ±0 | ±0% | 231,600 |
| 2024/12/24 | 89 | 91 | 89 | 90 | +1 | +1.1% | 283,600 |
| 2024/12/23 | 91 | 91 | 89 | 89 | -1 | -1.1% | 83,300 |
| 2024/12/20 | 92 | 93 | 90 | 90 | -2 | -2.2% | 81,000 |
| 2024/12/19 | 91 | 92 | 90 | 92 | +1 | +1.1% | 57,400 |
| 2024/12/18 | 91 | 92 | 90 | 91 | ±0 | ±0% | 76,500 |
| 2024/12/17 | 91 | 92 | 91 | 91 | ±0 | ±0% | 51,500 |
| 2024/12/16 | 92 | 93 | 91 | 91 | ±0 | ±0% | 167,400 |
| 2024/12/13 | 92 | 92 | 90 | 91 | ±0 | ±0% | 30,700 |
| 2024/12/12 | 89 | 92 | 88 | 91 | +2 | +2.2% | 94,000 |
| 2024/12/11 | 89 | 90 | 88 | 89 | ±0 | ±0% | 40,500 |
| 2024/12/10 | 89 | 89 | 88 | 89 | ±0 | ±0% | 29,000 |
| 2024/12/09 | 90 | 90 | 88 | 89 | ±0 | ±0% | 128,300 |
| 2024/12/06 | 91 | 92 | 86 | 89 | -3 | -3.3% | 329,400 |
| 2024/12/05 | 92 | 93 | 91 | 92 | +1 | +1.1% | 32,000 |
| 2024/12/04 | 92 | 93 | 91 | 91 | -2 | -2.2% | 45,400 |
| 2024/12/03 | 91 | 93 | 91 | 93 | +1 | +1.1% | 46,400 |
51～
100
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
