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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/07 | 105 | 107 | 105 | 106 | ±0 | ±0% | 33,500 |
| 2024/06/06 | 110 | 110 | 105 | 106 | -3 | -2.8% | 174,500 |
| 2024/06/05 | 113 | 113 | 109 | 109 | -4 | -3.5% | 204,200 |
| 2024/06/04 | 113 | 113 | 112 | 113 | ±0 | ±0% | 35,200 |
| 2024/06/03 | 112 | 113 | 111 | 113 | +1 | +0.9% | 13,400 |
| 2024/05/31 | 110 | 113 | 110 | 112 | +2 | +1.8% | 40,300 |
| 2024/05/30 | 109 | 112 | 109 | 110 | +1 | +0.9% | 31,500 |
| 2024/05/29 | 114 | 114 | 108 | 109 | -3 | -2.7% | 130,200 |
| 2024/05/28 | 114 | 115 | 112 | 112 | -1 | -0.9% | 62,900 |
| 2024/05/27 | 113 | 114 | 112 | 113 | +2 | +1.8% | 20,500 |
| 2024/05/24 | 113 | 114 | 111 | 111 | -1 | -0.9% | 26,000 |
| 2024/05/23 | 114 | 115 | 112 | 112 | -2 | -1.8% | 54,200 |
| 2024/05/22 | 115 | 117 | 114 | 114 | -2 | -1.7% | 55,700 |
| 2024/05/21 | 118 | 121 | 116 | 116 | -3 | -2.5% | 97,200 |
| 2024/05/20 | 114 | 119 | 114 | 119 | +4 | +3.5% | 209,600 |
| 2024/05/17 | 110 | 115 | 110 | 115 | +4 | +3.6% | 85,300 |
| 2024/05/16 | 111 | 112 | 108 | 111 | +1 | +0.9% | 120,100 |
| 2024/05/15 | 114 | 123 | 105 | 110 | -4 | -3.5% | 833,600 |
251～
300
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
