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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/01 | 93 | 94 | 92 | 94 | -1 | -1.1% | 185,300 |
| 2024/10/31 | 94 | 96 | 93 | 95 | +1 | +1.1% | 112,500 |
| 2024/10/30 | 94 | 96 | 93 | 94 | +1 | +1.1% | 136,000 |
| 2024/10/29 | 93 | 94 | 91 | 93 | +1 | +1.1% | 368,700 |
| 2024/10/28 | 91 | 94 | 91 | 92 | ±0 | ±0% | 325,100 |
| 2024/10/25 | 97 | 97 | 92 | 92 | -4 | -4.2% | 785,200 |
| 2024/10/24 | 100 | 100 | 96 | 96 | -3 | -3% | 663,200 |
| 2024/10/23 | 102 | 103 | 98 | 99 | -4 | -3.9% | 1,712,600 |
| 2024/10/22 | 110 | 116 | 103 | 103 | +2 | +2% | 7,239,400 |
| 2024/10/21 | 100 | 124 | 95 | 101 | +4 | +4.1% | 10,145,900 |
| 2024/10/18 | 96 | 122 | 93 | 97 | +1 | +1% | 9,997,600 |
| 2024/10/17 | 98 | 98 | 95 | 96 | -2 | -2% | 143,600 |
| 2024/10/16 | 99 | 99 | 98 | 98 | -1 | -1% | 46,100 |
| 2024/10/15 | 98 | 100 | 98 | 99 | +1 | +1% | 50,800 |
| 2024/10/11 | 98 | 99 | 98 | 98 | -1 | -1% | 20,600 |
| 2024/10/10 | 99 | 99 | 98 | 99 | +1 | +1% | 17,800 |
| 2024/10/09 | 100 | 100 | 98 | 98 | ±0 | ±0% | 24,700 |
| 2024/10/08 | 100 | 100 | 98 | 98 | -2 | -2% | 91,300 |
151～
200
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
