ANAP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 |
---|---|---|---|---|---|---|---|
2014/02/24 | 1,210 | 1,244 | 1,180 | 1,188 | +12 | +1% | 21,000 |
2014/02/21 | 1,166 | 1,209 | 1,166 | 1,176 | +4 | +0.3% | 4,700 |
2014/02/20 | 1,181 | 1,200 | 1,172 | 1,172 | -33 | -2.7% | 3,200 |
2014/02/19 | 1,193 | 1,229 | 1,164 | 1,205 | +26 | +2.2% | 7,200 |
2014/02/18 | 1,170 | 1,189 | 1,152 | 1,179 | -6 | -0.5% | 8,800 |
2014/02/17 | 1,237 | 1,237 | 1,161 | 1,185 | -22 | -1.8% | 12,900 |
2014/02/14 | 1,225 | 1,264 | 1,201 | 1,207 | -41 | -3.3% | 8,400 |
2014/02/13 | 1,280 | 1,281 | 1,223 | 1,248 | -46 | -3.6% | 8,000 |
2014/02/12 | 1,316 | 1,346 | 1,285 | 1,294 | -3 | -0.2% | 16,100 |
2014/02/10 | 1,285 | 1,308 | 1,283 | 1,297 | +15 | +1.2% | 10,700 |
2014/02/07 | 1,312 | 1,320 | 1,282 | 1,282 | ±0 | ±0% | 12,700 |
2014/02/06 | 1,275 | 1,310 | 1,210 | 1,282 | +67 | +5.5% | 16,300 |
2014/02/05 | 1,330 | 1,339 | 1,120 | 1,215 | -57 | -4.5% | 28,600 |
2014/02/04 | 1,300 | 1,315 | 1,240 | 1,272 | -178 | -12.3% | 29,900 |
2014/02/03 | 1,550 | 1,577 | 1,450 | 1,450 | -180 | -11% | 30,200 |
2014/01/31 | 1,698 | 1,698 | 1,610 | 1,630 | -61 | -3.6% | 16,400 |
2014/01/30 | 1,677 | 1,737 | 1,677 | 1,691 | +14 | +0.8% | 10,000 |
2014/01/29 | 1,676 | 1,740 | 1,673 | 1,677 | +1 | +0.1% | 16,200 |
2014/01/28 | 1,710 | 1,719 | 1,671 | 1,676 | -53 | -3.1% | 34,700 |
2014/01/27 | 1,800 | 1,800 | 1,729 | 1,729 | -123 | -6.6% | 50,100 |
2014/01/24 | 1,851 | 1,878 | 1,821 | 1,852 | -27 | -1.4% | 11,200 |
2014/01/23 | 1,905 | 1,908 | 1,851 | 1,879 | -16 | -0.8% | 12,100 |
2014/01/22 | 1,907 | 1,910 | 1,887 | 1,895 | +25 | +1.3% | 21,700 |
2014/01/21 | 1,860 | 1,879 | 1,860 | 1,870 | +11 | +0.6% | 13,600 |
2014/01/20 | 1,871 | 1,877 | 1,852 | 1,859 | -7 | -0.4% | 11,500 |
2014/01/17 | 1,864 | 1,878 | 1,851 | 1,866 | +6 | +0.3% | 13,700 |
2014/01/16 | 1,894 | 1,900 | 1,855 | 1,860 | -29 | -1.5% | 18,400 |
2014/01/15 | 1,906 | 1,949 | 1,859 | 1,889 | -17 | -0.9% | 33,800 |
2014/01/14 | 1,806 | 1,920 | 1,788 | 1,906 | -160 | -7.7% | 112,900 |
2014/01/10 | 2,115 | 2,134 | 2,057 | 2,066 | -135 | -6.1% | 78,600 |
2014/01/09 | 2,170 | 2,435 | 2,130 | 2,201 | +81 | +3.8% | 297,900 |
2014/01/08 | 1,972 | 2,150 | 1,961 | 2,120 | +150 | +7.6% | 114,700 |
2014/01/07 | 2,026 | 2,027 | 1,966 | 1,970 | -56 | -2.8% | 26,400 |
2014/01/06 | 2,067 | 2,090 | 2,012 | 2,026 | -10 | -0.5% | 38,600 |
2013/12/30 | 2,000 | 2,069 | 1,986 | 2,036 | +36 | +1.8% | 50,400 |
2013/12/27 | 2,039 | 2,039 | 1,980 | 2,000 | -68 | -3.3% | 37,600 |
2013/12/26 | 2,011 | 2,095 | 1,985 | 2,068 | +97 | +4.9% | 101,300 |
2013/12/25 | 1,906 | 1,987 | 1,901 | 1,971 | +30 | +1.5% | 71,300 |
2013/12/24 | 1,852 | 2,140 | 1,851 | 1,941 | +61 | +3.2% | 249,000 |
2013/12/20 | 1,985 | 1,985 | 1,866 | 1,880 | -82 | -4.2% | 47,900 |
2013/12/19 | 2,030 | 2,050 | 1,960 | 1,962 | -118 | -5.7% | 64,100 |
2013/12/18 | 1,909 | 2,080 | 1,900 | 2,080 | +171 | +9% | 124,700 |
2013/12/17 | 1,930 | 1,977 | 1,885 | 1,909 | -36 | -1.9% | 50,500 |
2013/12/16 | 2,091 | 2,106 | 1,913 | 1,945 | -145 | -6.9% | 58,900 |
2013/12/13 | 2,160 | 2,170 | 2,090 | 2,090 | -70 | -3.2% | 43,100 |
2013/12/12 | 2,151 | 2,160 | 2,110 | 2,160 | -63 | -2.8% | 52,900 |
2013/12/11 | 2,345 | 2,345 | 2,207 | 2,223 | -131 | -5.6% | 70,300 |
2013/12/10 | 2,261 | 2,380 | 2,175 | 2,354 | +99 | +4.4% | 186,500 |
2013/12/09 | 2,334 | 2,335 | 2,224 | 2,255 | -65 | -2.8% | 70,500 |
2013/12/06 | 2,500 | 2,510 | 2,291 | 2,320 | -180 | -7.2% | 119,800 |
2501~
2550
件表示中 / 2563件
類似銘柄と比較する
現在ご覧いただいている「ANAP」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 |
---|---|---|---|---|---|---|---|---|
ANAP | 22,300円 | -21.7% | - | 0.00% | - | -1.28倍 |
|
若い女性向け衣料「ANAP」。イオンモール等SC内店舗多数。春夏偏重。事業再生ADR申請 |
エスエルディー | 94,500円 | +0.4% | +9.4% | 0.00% | 13.53倍 | -3.29倍 |
|
関東軸に「kawaraCAFE&DINING」など展開。19年DDグループの子会社に |
セキド | 68,200円 | +2.6% | -44.6% | 1.47% | 27.79倍 | 1.49倍 |
|
祖業の家電店からファッションに転換、店舗に加えEC、催事も展開。韓国美容品卸が収益柱に |
夢 隊 | 11,400円 | +106.1% | +438.5% | 0.00% | 11.76倍 | 0.52倍 |
|
中高年男性向けカタログ通販「夢みつけ隊」が主。不動産販売・賃貸、千葉・八千代で通所介護も |
RAVIPA | - | +7.0% | +33.3% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム