ＡＮＹＣＯＬＯＲ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 4,800 | 4,835 | 4,765 | 4,805 | -5 | -0.1% | 314,900 |
| 2025/08/21 | 4,765 | 4,810 | 4,700 | 4,810 | +15 | +0.3% | 308,200 |
| 2025/08/20 | 4,900 | 4,900 | 4,780 | 4,795 | -155 | -3.1% | 494,500 |
| 2025/08/19 | 5,090 | 5,100 | 4,895 | 4,950 | -60 | -1.2% | 428,500 |
| 2025/08/18 | 4,890 | 5,020 | 4,865 | 5,010 | +170 | +3.5% | 529,200 |
| 2025/08/15 | 4,865 | 4,895 | 4,815 | 4,840 | -15 | -0.3% | 274,200 |
| 2025/08/14 | 4,780 | 4,885 | 4,760 | 4,855 | +35 | +0.7% | 283,200 |
| 2025/08/13 | 4,810 | 4,875 | 4,755 | 4,820 | -10 | -0.2% | 323,300 |
| 2025/08/12 | 4,890 | 4,915 | 4,810 | 4,830 | -40 | -0.8% | 342,500 |
| 2025/08/08 | 4,855 | 4,885 | 4,830 | 4,870 | +15 | +0.3% | 306,700 |
| 2025/08/07 | 4,755 | 4,860 | 4,755 | 4,855 | +100 | +2.1% | 401,300 |
| 2025/08/06 | 4,870 | 4,890 | 4,715 | 4,755 | -110 | -2.3% | 762,300 |
| 2025/08/05 | 4,820 | 4,900 | 4,810 | 4,865 | +80 | +1.7% | 333,400 |
| 2025/08/04 | 4,650 | 4,810 | 4,645 | 4,785 | ±0 | ±0% | 475,700 |
| 2025/08/01 | 4,785 | 4,850 | 4,755 | 4,785 | +20 | +0.4% | 280,900 |
| 2025/07/31 | 4,750 | 4,775 | 4,700 | 4,765 | +15 | +0.3% | 330,200 |
| 2025/07/30 | 4,720 | 4,790 | 4,685 | 4,750 | +65 | +1.4% | 419,200 |
| 2025/07/29 | 4,610 | 4,695 | 4,600 | 4,685 | +65 | +1.4% | 305,500 |
| 2025/07/28 | 4,775 | 4,785 | 4,620 | 4,620 | -110 | -2.3% | 350,500 |
| 2025/07/25 | 4,735 | 4,770 | 4,675 | 4,730 | -10 | -0.2% | 382,800 |
| 2025/07/24 | 4,685 | 4,755 | 4,625 | 4,740 | +20 | +0.4% | 485,000 |
| 2025/07/23 | 4,635 | 4,730 | 4,605 | 4,720 | +120 | +2.6% | 520,000 |
| 2025/07/22 | 4,800 | 4,810 | 4,560 | 4,600 | -110 | -2.3% | 760,200 |
| 2025/07/18 | 4,875 | 4,885 | 4,670 | 4,710 | -145 | -3% | 617,700 |
| 2025/07/17 | 4,695 | 4,915 | 4,695 | 4,855 | +130 | +2.8% | 642,900 |
| 2025/07/16 | 4,650 | 4,785 | 4,645 | 4,725 | +30 | +0.6% | 386,000 |
| 2025/07/15 | 4,760 | 4,815 | 4,685 | 4,695 | -5 | -0.1% | 450,100 |
| 2025/07/14 | 4,730 | 4,780 | 4,695 | 4,700 | -90 | -1.9% | 415,000 |
| 2025/07/11 | 4,820 | 4,845 | 4,775 | 4,790 | -45 | -0.9% | 303,500 |
| 2025/07/10 | 4,815 | 4,870 | 4,785 | 4,835 | -40 | -0.8% | 321,600 |
| 2025/07/09 | 4,870 | 4,910 | 4,730 | 4,875 | ±0 | ±0% | 460,700 |
| 2025/07/08 | 4,765 | 4,915 | 4,765 | 4,875 | +160 | +3.4% | 695,300 |
| 2025/07/07 | 4,685 | 4,800 | 4,680 | 4,715 | -15 | -0.3% | 593,100 |
| 2025/07/04 | 4,925 | 4,935 | 4,730 | 4,730 | -135 | -2.8% | 894,200 |
| 2025/07/03 | 5,040 | 5,080 | 4,840 | 4,865 | -225 | -4.4% | 1,066,100 |
| 2025/07/02 | 5,060 | 5,170 | 5,020 | 5,090 | -50 | -1% | 638,300 |
| 2025/07/01 | 5,270 | 5,300 | 5,120 | 5,140 | -80 | -1.5% | 746,600 |
| 2025/06/30 | 5,160 | 5,320 | 5,080 | 5,220 | +200 | +4% | 1,035,500 |
| 2025/06/27 | 5,060 | 5,110 | 4,990 | 5,020 | -70 | -1.4% | 343,800 |
| 2025/06/26 | 5,100 | 5,150 | 5,060 | 5,090 | ±0 | ±0% | 310,800 |
| 2025/06/25 | 5,160 | 5,180 | 5,060 | 5,090 | -120 | -2.3% | 552,400 |
| 2025/06/24 | 5,200 | 5,250 | 5,120 | 5,210 | +40 | +0.8% | 797,400 |
| 2025/06/23 | 5,040 | 5,200 | 5,040 | 5,170 | +90 | +1.8% | 684,600 |
| 2025/06/20 | 5,010 | 5,110 | 4,940 | 5,080 | +40 | +0.8% | 795,400 |
| 2025/06/19 | 5,180 | 5,210 | 5,040 | 5,040 | -120 | -2.3% | 762,600 |
| 2025/06/18 | 5,010 | 5,240 | 4,995 | 5,160 | +120 | +2.4% | 1,121,900 |
| 2025/06/17 | 5,090 | 5,110 | 4,950 | 5,040 | -40 | -0.8% | 1,296,100 |
| 2025/06/16 | 4,990 | 5,160 | 4,985 | 5,080 | +125 | +2.5% | 1,817,200 |
| 2025/06/13 | 4,920 | 5,170 | 4,825 | 4,955 | +160 | +3.3% | 4,836,800 |
| 2025/06/12 | 4,705 | 4,795 | 4,575 | 4,795 | +700 | +17.1% | 5,166,600 |
1～
50
件表示中 / 787件
類似銘柄と比較する
現在ご覧いただいている「ＡＮＹＣＯＬＯＲ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＮＹＣＯＬＯＲ | 480,500円 | +14.3% | +17.2% | 1.46% | 22.26倍 | 13.36倍 |
|
ライブ配信などを行うＶチューバーグループ「にじさんじ」を運営。グッズ販売が収益柱 |
| テレ朝ＨＤ | 314,000円 | +2.8% | +1.6% | 1.91% | 12.14倍 | 0.71倍 |
|
朝日新聞社系、視聴率は民放キー局で首位級。ネット放送局「アベマ」に出資、番組制作も受託 |
| ジャストシステ | 468,000円 | +4.4% | +1.9% | 0.51% | 24.04倍 | 2.86倍 |
|
「ＡＴＯＫ」等や法人業務システムなどを展開。通信教育「スマイルゼミ」が柱。キーエンス系 |
| ＮＳＤ | 334,900円 | +5.0% | +1.5% | 2.66% | 21.35倍 | 3.80倍 |
|
独立系ＳＩ大手。金融・社会インフラ向けシステムに定評。高収益誇る。先端技術分野に注力 |
| ＪＭＤＣ | 432,500円 | +21.0% | +29.3% | 0.37% | 38.22倍 | 3.63倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
市場注目の銘柄
チャート関連のコラム
