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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 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 |
101～
150
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
