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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 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 |
| 2025/03/07 | 89 | 90 | 88 | 88 | -3 | -3.3% | 81,600 |
| 2025/03/06 | 91 | 91 | 90 | 91 | +1 | +1.1% | 21,400 |
| 2025/03/05 | 89 | 91 | 89 | 90 | +1 | +1.1% | 17,300 |
| 2025/03/04 | 90 | 90 | 89 | 89 | -2 | -2.2% | 70,800 |
| 2025/03/03 | 91 | 91 | 89 | 91 | +2 | +2.2% | 68,000 |
| 2025/02/28 | 89 | 90 | 86 | 89 | -2 | -2.2% | 354,000 |
| 2025/02/27 | 92 | 92 | 88 | 91 | ±0 | ±0% | 228,100 |
| 2025/02/26 | 91 | 92 | 90 | 91 | ±0 | ±0% | 106,200 |
| 2025/02/25 | 91 | 92 | 90 | 91 | -1 | -1.1% | 135,400 |
| 2025/02/21 | 93 | 94 | 91 | 92 | -2 | -2.1% | 210,600 |
| 2025/02/20 | 96 | 97 | 94 | 94 | -3 | -3.1% | 290,800 |
| 2025/02/19 | 99 | 101 | 97 | 97 | -3 | -3% | 359,300 |
| 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 |
51～
100
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
