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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 325 | 329 | 323 | 323 | -4 | -1.2% | 81,000 |
2023/02/22 | 328 | 329 | 320 | 327 | -6 | -1.8% | 60,400 |
2023/02/21 | 335 | 338 | 333 | 333 | -1 | -0.3% | 23,900 |
2023/02/20 | 335 | 337 | 333 | 334 | +1 | +0.3% | 17,500 |
2023/02/17 | 333 | 341 | 333 | 333 | -8 | -2.3% | 26,300 |
2023/02/16 | 340 | 343 | 339 | 341 | -1 | -0.3% | 12,200 |
2023/02/15 | 343 | 346 | 339 | 342 | -1 | -0.3% | 32,100 |
2023/02/14 | 349 | 349 | 342 | 343 | -5 | -1.4% | 26,500 |
2023/02/13 | 347 | 348 | 343 | 348 | +4 | +1.2% | 24,000 |
2023/02/10 | 347 | 351 | 344 | 344 | -10 | -2.8% | 55,000 |
2023/02/09 | 355 | 355 | 350 | 354 | ±0 | ±0% | 30,300 |
2023/02/08 | 352 | 357 | 352 | 354 | -1 | -0.3% | 10,200 |
2023/02/07 | 355 | 357 | 348 | 355 | -1 | -0.3% | 46,500 |
2023/02/06 | 362 | 369 | 351 | 356 | +1 | +0.3% | 116,600 |
2023/02/03 | 347 | 361 | 342 | 355 | +10 | +2.9% | 145,200 |
2023/02/02 | 337 | 351 | 336 | 345 | +6 | +1.8% | 88,000 |
2023/02/01 | 336 | 340 | 336 | 339 | +1 | +0.3% | 12,000 |
2023/01/31 | 334 | 340 | 334 | 338 | +4 | +1.2% | 15,400 |
2023/01/30 | 337 | 337 | 332 | 334 | -1 | -0.3% | 8,900 |
2023/01/27 | 331 | 336 | 331 | 335 | +2 | +0.6% | 11,400 |
2023/01/26 | 337 | 338 | 333 | 333 | -4 | -1.2% | 13,200 |
2023/01/25 | 336 | 338 | 334 | 337 | -2 | -0.6% | 8,500 |
2023/01/24 | 335 | 339 | 333 | 339 | +7 | +2.1% | 17,600 |
2023/01/23 | 330 | 336 | 330 | 332 | +2 | +0.6% | 13,800 |
2023/01/20 | 331 | 331 | 329 | 330 | +1 | +0.3% | 18,000 |
2023/01/19 | 327 | 333 | 326 | 329 | +2 | +0.6% | 35,100 |
2023/01/18 | 325 | 337 | 322 | 327 | +4 | +1.2% | 46,300 |
2023/01/17 | 322 | 329 | 322 | 323 | +1 | +0.3% | 15,400 |
2023/01/16 | 333 | 339 | 318 | 322 | -25 | -7.2% | 58,200 |
2023/01/13 | 348 | 350 | 345 | 347 | -1 | -0.3% | 19,000 |
2023/01/12 | 348 | 349 | 346 | 348 | ±0 | ±0% | 8,100 |
2023/01/11 | 350 | 350 | 343 | 348 | +2 | +0.6% | 15,800 |
2023/01/10 | 344 | 346 | 340 | 346 | +3 | +0.9% | 9,500 |
2023/01/06 | 340 | 346 | 340 | 343 | -5 | -1.4% | 14,900 |
2023/01/05 | 344 | 348 | 341 | 348 | +7 | +2.1% | 9,100 |
2023/01/04 | 350 | 350 | 341 | 341 | -7 | -2% | 16,700 |
2022/12/30 | 346 | 349 | 342 | 348 | +1 | +0.3% | 21,200 |
2022/12/29 | 340 | 347 | 336 | 347 | +7 | +2.1% | 25,900 |
2022/12/28 | 338 | 344 | 330 | 340 | -4 | -1.2% | 62,900 |
2022/12/27 | 344 | 349 | 341 | 344 | ±0 | ±0% | 20,700 |
2022/12/26 | 338 | 358 | 331 | 344 | +4 | +1.2% | 57,500 |
2022/12/23 | 346 | 353 | 335 | 340 | -6 | -1.7% | 32,700 |
2022/12/22 | 346 | 350 | 346 | 346 | -3 | -0.9% | 19,200 |
2022/12/21 | 351 | 351 | 343 | 349 | -3 | -0.9% | 49,000 |
2022/12/20 | 355 | 355 | 349 | 352 | -3 | -0.8% | 38,700 |
2022/12/19 | 353 | 357 | 351 | 355 | +1 | +0.3% | 15,300 |
2022/12/16 | 353 | 358 | 352 | 354 | +1 | +0.3% | 43,100 |
2022/12/15 | 352 | 356 | 352 | 353 | +1 | +0.3% | 20,000 |
2022/12/14 | 353 | 357 | 352 | 352 | -2 | -0.6% | 16,200 |
2022/12/13 | 353 | 356 | 350 | 354 | -1 | -0.3% | 21,000 |
301~
350
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 | 22,500円 | -21.7% | - | 0.00% | - | -1.29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 | 93,500円 | +0.4% | +9.4% | 0.00% | 13.39倍 | -3.26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 | 67,100円 | +2.6% | -44.6% | 1.49% | 27.34倍 | 1.47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 | 11,300円 | +106.1% | +438.5% | 0.00% | 11.66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