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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 450 | 450 | 440 | 441 | -6 | -1.3% | 19,800 |
| 2018/02/28 | 448 | 453 | 445 | 447 | -3 | -0.7% | 13,500 |
| 2018/02/27 | 451 | 455 | 446 | 450 | +3 | +0.7% | 9,900 |
| 2018/02/26 | 448 | 449 | 440 | 447 | +6 | +1.4% | 14,300 |
| 2018/02/23 | 447 | 450 | 437 | 441 | -1 | -0.2% | 30,900 |
| 2018/02/22 | 444 | 446 | 442 | 442 | -4 | -0.9% | 8,100 |
| 2018/02/21 | 452 | 457 | 444 | 446 | -8 | -1.8% | 15,300 |
| 2018/02/20 | 450 | 460 | 445 | 454 | ±0 | ±0% | 19,600 |
| 2018/02/19 | 446 | 456 | 443 | 454 | +15 | +3.4% | 13,000 |
| 2018/02/16 | 437 | 446 | 435 | 439 | +3 | +0.7% | 14,700 |
| 2018/02/15 | 448 | 456 | 429 | 436 | -28 | -6% | 57,700 |
| 2018/02/14 | 444 | 470 | 430 | 464 | +15 | +3.3% | 30,000 |
| 2018/02/13 | 456 | 459 | 448 | 449 | -6 | -1.3% | 22,800 |
| 2018/02/09 | 449 | 471 | 422 | 455 | -16 | -3.4% | 101,500 |
| 2018/02/08 | 476 | 480 | 467 | 471 | +1 | +0.2% | 31,900 |
| 2018/02/07 | 483 | 487 | 469 | 470 | +2 | +0.4% | 31,400 |
| 2018/02/06 | 475 | 482 | 461 | 468 | -41 | -8.1% | 77,800 |
| 2018/02/05 | 525 | 525 | 507 | 509 | -19 | -3.6% | 54,100 |
| 2018/02/02 | 541 | 541 | 527 | 528 | -13 | -2.4% | 17,000 |
| 2018/02/01 | 540 | 547 | 540 | 541 | ±0 | ±0% | 12,500 |
| 2018/01/31 | 543 | 547 | 541 | 541 | -9 | -1.6% | 19,700 |
| 2018/01/30 | 565 | 565 | 550 | 550 | -15 | -2.7% | 21,600 |
| 2018/01/29 | 570 | 577 | 562 | 565 | +3 | +0.5% | 27,500 |
| 2018/01/26 | 580 | 580 | 562 | 562 | -18 | -3.1% | 19,300 |
| 2018/01/25 | 573 | 583 | 571 | 580 | +7 | +1.2% | 25,000 |
| 2018/01/24 | 580 | 587 | 571 | 573 | -14 | -2.4% | 68,800 |
| 2018/01/23 | 580 | 587 | 568 | 587 | +21 | +3.7% | 75,000 |
| 2018/01/22 | 552 | 567 | 552 | 566 | +15 | +2.7% | 46,800 |
| 2018/01/19 | 550 | 556 | 546 | 551 | +5 | +0.9% | 22,000 |
| 2018/01/18 | 528 | 555 | 528 | 546 | +18 | +3.4% | 32,500 |
| 2018/01/17 | 538 | 541 | 528 | 528 | -13 | -2.4% | 23,600 |
| 2018/01/16 | 549 | 552 | 538 | 541 | -15 | -2.7% | 35,500 |
| 2018/01/15 | 574 | 574 | 543 | 556 | -10 | -1.8% | 48,500 |
| 2018/01/12 | 534 | 575 | 529 | 566 | +42 | +8% | 136,200 |
| 2018/01/11 | 530 | 532 | 521 | 524 | -7 | -1.3% | 31,500 |
| 2018/01/10 | 518 | 535 | 518 | 531 | +8 | +1.5% | 29,000 |
| 2018/01/09 | 526 | 527 | 517 | 523 | +7 | +1.4% | 30,600 |
| 2018/01/05 | 510 | 524 | 510 | 516 | +7 | +1.4% | 25,000 |
| 2018/01/04 | 508 | 518 | 508 | 509 | -1 | -0.2% | 31,600 |
| 2017/12/29 | 503 | 510 | 502 | 510 | +7 | +1.4% | 38,700 |
| 2017/12/28 | 510 | 510 | 502 | 503 | -3 | -0.6% | 18,300 |
| 2017/12/27 | 491 | 509 | 491 | 506 | +5 | +1% | 46,000 |
| 2017/12/26 | 501 | 502 | 490 | 501 | ±0 | ±0% | 98,400 |
| 2017/12/25 | 526 | 527 | 499 | 501 | -30 | -5.6% | 87,900 |
| 2017/12/22 | 540 | 545 | 530 | 531 | -12 | -2.2% | 33,200 |
| 2017/12/21 | 547 | 548 | 540 | 543 | -4 | -0.7% | 20,400 |
| 2017/12/20 | 556 | 557 | 546 | 547 | -11 | -2% | 32,900 |
| 2017/12/19 | 556 | 561 | 555 | 558 | +2 | +0.4% | 25,600 |
| 2017/12/18 | 567 | 567 | 555 | 556 | -7 | -1.2% | 29,500 |
| 2017/12/15 | 560 | 564 | 556 | 563 | -2 | -0.4% | 17,500 |
1751～
1800
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
