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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 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 |
| 2025/04/22 | 3,620 | 3,660 | 3,555 | 3,605 | +25 | +0.7% | 568,500 |
| 2025/04/21 | 3,605 | 3,635 | 3,555 | 3,580 | -15 | -0.4% | 441,500 |
| 2025/04/18 | 3,530 | 3,595 | 3,505 | 3,595 | +65 | +1.8% | 476,500 |
| 2025/04/17 | 3,470 | 3,560 | 3,440 | 3,530 | +130 | +3.8% | 749,900 |
| 2025/04/16 | 3,550 | 3,560 | 3,360 | 3,400 | -155 | -4.4% | 775,200 |
| 2025/04/15 | 3,580 | 3,685 | 3,535 | 3,555 | +40 | +1.1% | 948,200 |
| 2025/04/14 | 3,490 | 3,595 | 3,435 | 3,515 | -25 | -0.7% | 988,400 |
| 2025/04/11 | 3,355 | 3,540 | 3,295 | 3,540 | +130 | +3.8% | 931,100 |
| 2025/04/10 | 3,410 | 3,425 | 3,275 | 3,410 | +210 | +6.6% | 854,400 |
| 2025/04/09 | 3,150 | 3,235 | 3,070 | 3,200 | +30 | +0.9% | 1,040,600 |
| 2025/04/08 | 3,100 | 3,180 | 3,085 | 3,170 | +283 | +9.8% | 751,900 |
| 2025/04/07 | 2,850 | 3,045 | 2,805 | 2,887 | -258 | -8.2% | 1,053,300 |
| 2025/04/04 | 3,240 | 3,265 | 3,050 | 3,145 | -120 | -3.7% | 813,200 |
| 2025/04/03 | 3,145 | 3,345 | 3,140 | 3,265 | -85 | -2.5% | 904,500 |
| 2025/04/02 | 3,410 | 3,410 | 3,200 | 3,350 | +120 | +3.7% | 1,066,900 |
| 2025/04/01 | 3,295 | 3,315 | 3,205 | 3,230 | ±0 | ±0% | 541,900 |
| 2025/03/31 | 3,315 | 3,335 | 3,230 | 3,230 | -130 | -3.9% | 523,800 |
| 2025/03/28 | 3,360 | 3,390 | 3,340 | 3,360 | -45 | -1.3% | 329,800 |
| 2025/03/27 | 3,300 | 3,430 | 3,290 | 3,405 | +125 | +3.8% | 914,300 |
| 2025/03/26 | 3,400 | 3,410 | 3,270 | 3,280 | -130 | -3.8% | 713,200 |
| 2025/03/25 | 3,445 | 3,470 | 3,380 | 3,410 | +10 | +0.3% | 474,100 |
| 2025/03/24 | 3,460 | 3,535 | 3,400 | 3,400 | -90 | -2.6% | 850,100 |
| 2025/03/21 | 3,440 | 3,520 | 3,405 | 3,490 | +50 | +1.5% | 938,200 |
| 2025/03/19 | 3,515 | 3,565 | 3,440 | 3,440 | -75 | -2.1% | 1,166,600 |
| 2025/03/18 | 3,460 | 3,565 | 3,435 | 3,515 | +195 | +5.9% | 2,165,400 |
| 2025/03/17 | 3,390 | 3,445 | 3,290 | 3,320 | +75 | +2.3% | 1,748,300 |
| 2025/03/14 | 3,500 | 3,530 | 3,220 | 3,245 | -195 | -5.7% | 4,322,300 |
| 2025/03/13 | 3,300 | 3,440 | 3,300 | 3,440 | +502 | +17.1% | 4,102,700 |
| 2025/03/12 | 2,964 | 3,025 | 2,914 | 2,938 | +74 | +2.6% | 2,208,200 |
| 2025/03/11 | 2,837 | 2,864 | 2,746 | 2,864 | -15 | -0.5% | 1,349,300 |
| 2025/03/10 | 2,828 | 2,927 | 2,823 | 2,879 | +80 | +2.9% | 1,273,200 |
| 2025/03/07 | 2,789 | 2,822 | 2,770 | 2,799 | -29 | -1% | 694,000 |
1～
50
件表示中 / 722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 | 366,000円 | +27.2% | +23.6% | 1.78% | 21.09倍 | 13.10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 |
| マネフォワード | 432,400円 | +22.6% | - | 0.00% | - | 6.76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 | 181,800円 | +29.9% | +128.8% | 0.00% | 104.36倍 | 15.83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 |
| ジャストシステ | 342,000円 | +4.4% | +1.9% | 0.70% | 17.57倍 | 2.09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 |
| フリー | 370,000円 | +30.0% | - | 0.00% | 182.45倍 | 12.01倍 |
|
個人事業主や中小・中堅企業に、会計や人事労務ソフトをＳａａＳで提供。統合型に強み |
市場注目の銘柄
チャート関連のコラム
