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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 132 | 164 | 126 | 140 | +3 | +2.2% | 14,277,500 |
| 2024/08/19 | 135 | 153 | 120 | 137 | +19 | +16.1% | 15,133,000 |
| 2024/08/16 | 92 | 118 | 88 | 118 | +30 | +34.1% | 6,487,000 |
| 2024/08/15 | 84 | 90 | 84 | 88 | +5 | +6% | 117,100 |
| 2024/08/14 | 88 | 92 | 81 | 83 | -2 | -2.4% | 339,100 |
| 2024/08/13 | 84 | 85 | 80 | 85 | +2 | +2.4% | 129,700 |
| 2024/08/09 | 82 | 85 | 81 | 83 | +1 | +1.2% | 68,000 |
| 2024/08/08 | 80 | 83 | 78 | 82 | +1 | +1.2% | 69,900 |
| 2024/08/07 | 73 | 83 | 73 | 81 | +3 | +3.8% | 152,800 |
| 2024/08/06 | 76 | 82 | 74 | 78 | +6 | +8.3% | 317,300 |
| 2024/08/05 | 93 | 95 | 53 | 72 | -28 | -28% | 594,600 |
| 2024/08/02 | 103 | 103 | 98 | 100 | -5 | -4.8% | 163,000 |
| 2024/08/01 | 106 | 107 | 105 | 105 | -1 | -0.9% | 53,400 |
| 2024/07/31 | 107 | 108 | 106 | 106 | -1 | -0.9% | 29,100 |
| 2024/07/30 | 106 | 108 | 106 | 107 | +1 | +0.9% | 16,400 |
| 2024/07/29 | 108 | 108 | 106 | 106 | ±0 | ±0% | 17,700 |
| 2024/07/26 | 105 | 108 | 105 | 106 | ±0 | ±0% | 29,600 |
| 2024/07/25 | 104 | 107 | 104 | 106 | -1 | -0.9% | 52,400 |
| 2024/07/24 | 109 | 109 | 105 | 107 | -2 | -1.8% | 133,100 |
| 2024/07/23 | 108 | 109 | 108 | 109 | +1 | +0.9% | 27,900 |
| 2024/07/22 | 109 | 109 | 108 | 108 | -1 | -0.9% | 9,100 |
| 2024/07/19 | 110 | 110 | 109 | 109 | ±0 | ±0% | 25,800 |
| 2024/07/18 | 110 | 111 | 109 | 109 | ±0 | ±0% | 27,900 |
| 2024/07/17 | 110 | 110 | 109 | 109 | -1 | -0.9% | 8,800 |
| 2024/07/16 | 109 | 111 | 109 | 110 | ±0 | ±0% | 30,400 |
| 2024/07/12 | 109 | 110 | 109 | 110 | +1 | +0.9% | 43,700 |
| 2024/07/11 | 109 | 109 | 108 | 109 | +1 | +0.9% | 18,300 |
| 2024/07/10 | 108 | 109 | 107 | 108 | ±0 | ±0% | 35,900 |
| 2024/07/09 | 110 | 110 | 108 | 108 | -2 | -1.8% | 24,100 |
| 2024/07/08 | 110 | 110 | 108 | 110 | ±0 | ±0% | 15,800 |
| 2024/07/05 | 110 | 111 | 109 | 110 | ±0 | ±0% | 36,000 |
| 2024/07/04 | 109 | 110 | 109 | 110 | +1 | +0.9% | 17,300 |
| 2024/07/03 | 110 | 110 | 109 | 109 | -1 | -0.9% | 54,000 |
| 2024/07/02 | 110 | 110 | 109 | 110 | +1 | +0.9% | 23,600 |
| 2024/07/01 | 109 | 110 | 109 | 109 | ±0 | ±0% | 60,000 |
| 2024/06/28 | 109 | 109 | 107 | 109 | ±0 | ±0% | 88,100 |
| 2024/06/27 | 107 | 110 | 106 | 109 | +3 | +2.8% | 154,600 |
| 2024/06/26 | 106 | 107 | 106 | 106 | ±0 | ±0% | 58,500 |
| 2024/06/25 | 107 | 108 | 106 | 106 | ±0 | ±0% | 71,800 |
| 2024/06/24 | 108 | 108 | 106 | 106 | -2 | -1.9% | 55,800 |
| 2024/06/21 | 107 | 108 | 106 | 108 | +1 | +0.9% | 73,700 |
| 2024/06/20 | 108 | 109 | 106 | 107 | -1 | -0.9% | 174,500 |
| 2024/06/19 | 110 | 130 | 107 | 108 | +3 | +2.9% | 2,954,800 |
| 2024/06/18 | 106 | 106 | 104 | 105 | ±0 | ±0% | 14,600 |
| 2024/06/17 | 106 | 106 | 104 | 105 | -2 | -1.9% | 29,100 |
| 2024/06/14 | 105 | 107 | 104 | 107 | +1 | +0.9% | 29,400 |
| 2024/06/13 | 106 | 106 | 105 | 106 | ±0 | ±0% | 19,200 |
| 2024/06/12 | 107 | 107 | 106 | 106 | +1 | +1% | 28,600 |
| 2024/06/11 | 107 | 108 | 105 | 105 | -2 | -1.9% | 45,900 |
| 2024/06/10 | 106 | 108 | 106 | 107 | +1 | +0.9% | 25,000 |
201～
250
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
