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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 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 |
| 2024/12/02 | 91 | 92 | 91 | 92 | +1 | +1.1% | 25,400 |
| 2024/11/29 | 93 | 93 | 91 | 91 | -1 | -1.1% | 52,700 |
| 2024/11/28 | 91 | 93 | 91 | 92 | +1 | +1.1% | 46,100 |
| 2024/11/27 | 91 | 92 | 90 | 91 | -1 | -1.1% | 91,200 |
| 2024/11/26 | 92 | 93 | 91 | 92 | ±0 | ±0% | 85,700 |
| 2024/11/25 | 93 | 93 | 92 | 92 | ±0 | ±0% | 51,700 |
| 2024/11/22 | 92 | 93 | 92 | 92 | +1 | +1.1% | 55,200 |
| 2024/11/21 | 91 | 93 | 91 | 91 | ±0 | ±0% | 261,600 |
| 2024/11/20 | 92 | 93 | 91 | 91 | -2 | -2.2% | 117,100 |
| 2024/11/19 | 93 | 93 | 92 | 93 | +1 | +1.1% | 38,800 |
| 2024/11/18 | 91 | 94 | 91 | 92 | +1 | +1.1% | 141,900 |
| 2024/11/15 | 92 | 96 | 90 | 91 | -2 | -2.2% | 1,024,700 |
| 2024/11/14 | 98 | 98 | 92 | 93 | -6 | -6.1% | 1,101,700 |
| 2024/11/13 | 99 | 104 | 96 | 99 | +3 | +3.1% | 1,096,500 |
| 2024/11/12 | 97 | 99 | 95 | 96 | +1 | +1.1% | 512,600 |
| 2024/11/11 | 95 | 98 | 93 | 95 | +1 | +1.1% | 358,500 |
| 2024/11/08 | 94 | 96 | 93 | 94 | +1 | +1.1% | 430,500 |
| 2024/11/07 | 106 | 107 | 92 | 93 | ±0 | ±0% | 4,281,800 |
| 2024/11/06 | 93 | 96 | 93 | 93 | +1 | +1.1% | 172,000 |
| 2024/11/05 | 94 | 94 | 91 | 92 | -2 | -2.1% | 271,800 |
101～
150
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
