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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/03 | 87 | 104 | 85 | 86 | -4 | -4.4% | 5,204,200 |
| 2025/04/02 | 90 | 91 | 89 | 90 | -1 | -1.1% | 124,700 |
| 2025/04/01 | 92 | 100 | 88 | 91 | -1 | -1.1% | 3,122,300 |
| 2025/03/31 | 92 | 92 | 90 | 92 | ±0 | ±0% | 100,500 |
| 2025/03/28 | 93 | 99 | 91 | 92 | -2 | -2.1% | 533,000 |
| 2025/03/27 | 93 | 95 | 93 | 94 | +1 | +1.1% | 60,500 |
| 2025/03/26 | 94 | 96 | 93 | 93 | ±0 | ±0% | 273,300 |
| 2025/03/25 | 94 | 95 | 93 | 93 | -1 | -1.1% | 174,300 |
| 2025/03/24 | 93 | 94 | 92 | 94 | +1 | +1.1% | 144,200 |
| 2025/03/21 | 97 | 97 | 93 | 93 | -2 | -2.1% | 157,000 |
| 2025/03/19 | 97 | 99 | 95 | 95 | ±0 | ±0% | 348,000 |
| 2025/03/18 | 96 | 96 | 93 | 95 | ±0 | ±0% | 240,500 |
| 2025/03/17 | 92 | 100 | 91 | 95 | +1 | +1.1% | 614,000 |
| 2025/03/14 | 92 | 104 | 85 | 94 | +2 | +2.2% | 1,519,800 |
| 2025/03/13 | 89 | 92 | 88 | 92 | +3 | +3.4% | 98,000 |
| 2025/03/12 | 89 | 89 | 88 | 89 | +1 | +1.1% | 27,700 |
| 2025/03/11 | 88 | 89 | 88 | 88 | -1 | -1.1% | 65,600 |
| 2025/03/10 | 88 | 89 | 88 | 89 | +1 | +1.1% | 68,300 |
51～
100
件表示中 / 2395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 | 10,600円 | +50.9% | - | 0.00% | - | 26.84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 |
| キャスター | 88,500円 | +4.0% | - | 0.00% | - | 2.11倍 |
|
中小企業のバックオフィス業務リモート支援が柱。求職者と企業をマッチングする人材派遣も |
| Ｇモンスター | 52,300円 | -0.4% | -48.1% | 1.91% | 65.54倍 | 1.19倍 |
|
投資体験アプリ開発・運用。顧客獲得の成果報酬が主な収益源。子会社で資産運用の研修相談も |
| メディ総研 | 133,600円 | +33.6% | +52.8% | 1.50% | 8.43倍 | 1.00倍 |
|
高専生、地方理工系大学生向け就職活動イベントの企画・運営、Ｗｅｂサイト制作等関連事業も |
| リグア | 107,000円 | +16.4% | - | 0.00% | 63.96倍 | 5.01倍 |
|
接骨院へのヘルスケア商材販売軸に、患者管理システムの販売、保守も。金融事業も展開 |
市場注目の銘柄
チャート関連のコラム
