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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/11 | 4,100 | 4,130 | 4,040 | 4,095 | +10 | +0.2% | 1,017,000 |
| 2025/06/10 | 4,100 | 4,175 | 4,010 | 4,085 | +50 | +1.2% | 1,252,500 |
| 2025/06/09 | 3,940 | 4,040 | 3,935 | 4,035 | +135 | +3.5% | 1,206,600 |
| 2025/06/06 | 3,915 | 3,970 | 3,880 | 3,900 | -5 | -0.1% | 372,800 |
| 2025/06/05 | 3,910 | 4,000 | 3,905 | 3,905 | -35 | -0.9% | 547,800 |
| 2025/06/04 | 3,930 | 3,945 | 3,890 | 3,940 | +10 | +0.3% | 333,400 |
| 2025/06/03 | 3,940 | 4,000 | 3,885 | 3,930 | +20 | +0.5% | 363,700 |
| 2025/06/02 | 3,930 | 3,945 | 3,880 | 3,910 | -40 | -1% | 406,300 |
| 2025/05/30 | 3,925 | 4,000 | 3,925 | 3,950 | ±0 | ±0% | 389,500 |
| 2025/05/29 | 3,965 | 3,985 | 3,915 | 3,950 | +25 | +0.6% | 356,500 |
| 2025/05/28 | 3,970 | 3,970 | 3,915 | 3,925 | -10 | -0.3% | 220,700 |
| 2025/05/27 | 3,900 | 3,975 | 3,885 | 3,935 | +45 | +1.2% | 452,900 |
| 2025/05/26 | 3,850 | 3,925 | 3,825 | 3,890 | +95 | +2.5% | 541,500 |
| 2025/05/23 | 3,735 | 3,795 | 3,730 | 3,795 | +25 | +0.7% | 262,300 |
| 2025/05/22 | 3,640 | 3,780 | 3,620 | 3,770 | +110 | +3% | 355,700 |
| 2025/05/21 | 3,790 | 3,800 | 3,650 | 3,660 | -125 | -3.3% | 370,800 |
| 2025/05/20 | 3,815 | 3,870 | 3,775 | 3,785 | -10 | -0.3% | 403,200 |
| 2025/05/19 | 3,785 | 3,810 | 3,725 | 3,795 | -25 | -0.7% | 277,500 |
| 2025/05/16 | 3,710 | 3,825 | 3,690 | 3,820 | +140 | +3.8% | 486,500 |
| 2025/05/15 | 3,660 | 3,710 | 3,600 | 3,680 | -10 | -0.3% | 538,500 |
| 2025/05/14 | 3,670 | 3,735 | 3,625 | 3,690 | -110 | -2.9% | 781,300 |
| 2025/05/13 | 3,850 | 3,850 | 3,700 | 3,800 | -20 | -0.5% | 539,400 |
| 2025/05/12 | 3,865 | 3,875 | 3,750 | 3,820 | -45 | -1.2% | 530,600 |
| 2025/05/09 | 3,800 | 3,880 | 3,780 | 3,865 | +75 | +2% | 426,100 |
| 2025/05/08 | 3,835 | 3,850 | 3,780 | 3,790 | +5 | +0.1% | 431,600 |
| 2025/05/07 | 3,705 | 3,810 | 3,700 | 3,785 | +90 | +2.4% | 831,600 |
| 2025/05/02 | 3,645 | 3,745 | 3,640 | 3,695 | +10 | +0.3% | 428,800 |
| 2025/05/01 | 3,700 | 3,705 | 3,640 | 3,685 | -15 | -0.4% | 371,600 |
| 2025/04/30 | 3,705 | 3,740 | 3,660 | 3,700 | -5 | -0.1% | 459,900 |
| 2025/04/28 | 3,685 | 3,725 | 3,645 | 3,705 | -5 | -0.1% | 377,000 |
| 2025/04/25 | 3,750 | 3,790 | 3,680 | 3,710 | +90 | +2.5% | 823,900 |
| 2025/04/24 | 3,635 | 3,650 | 3,585 | 3,620 | -10 | -0.3% | 338,500 |
| 2025/04/23 | 3,645 | 3,685 | 3,585 | 3,630 | +25 | +0.7% | 511,000 |
1～
50
件表示中 / 754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 | 473,000円 | +14.3% | +17.2% | 1.48% | 21.90倍 | 13.14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 |
| ＮＳＤ | 351,100円 | +5.0% | +1.5% | 2.53% | 22.37倍 | 3.98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 |
| テレ朝ＨＤ | 267,000円 | +2.8% | +1.6% | 2.25% | 10.32倍 | 0.60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 |
| マネフォワード | 498,600円 | +22.6% | - | 0.00% | - | 7.80倍 |
|
中小企業向け業務ソフトのＳａａＳ、決済等のフィンテックに注力。個人向け資産管理アプリも |
| Ｓａｎｓａｎ | 205,100円 | +29.9% | +128.8% | 0.00% | 117.74倍 | 17.87倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書サービス「ＢｉｌｌＯｎｅ」も展開 |
市場注目の銘柄
チャート関連のコラム
