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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 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 |
151～
200
件表示中 / 2426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 | 19,300円 | +40.9% | - | 0.00% | - | 28.76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 |
| 笑美面 | 198,200円 | - | - | 0.00% | 17.95倍 | 5.30倍 |
|
老人ホーム等の入居検討者に施設を紹介するマッチング事業が主。ホーム運営向けコンサルも |
| シンワワイズ | 36,100円 | +11.9% | - | 0.00% | 72.35倍 | 1.70倍 |
|
美術品公開オークションの運営で最大手、ダイヤ販売も。不適切会計を機に開示体制を改善 |
| アジャイル | 11,700円 | +50.1% | - | 0.00% | - | 7.79倍 |
|
ブランドのファン「アンバサダー」に情報発信促す施策を企画、運営支援。不正経理で苦境に |
| ロココ | 108,800円 | +10.3% | +11.6% | 2.30% | 12.24倍 | 1.44倍 |
|
システム開発会社。顧客の７割以上が大手企業。ＩＴアウトソーシングやＤＸ導入支援に強み |
市場注目の銘柄
チャート関連のコラム
