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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 7,760 | 8,270 | 7,660 | 7,920 | +310 | +4.1% | 3,159,200 |
| 2023/07/14 | 7,840 | 7,850 | 7,520 | 7,610 | -190 | -2.4% | 1,445,000 |
| 2023/07/13 | 7,940 | 7,990 | 7,780 | 7,800 | -70 | -0.9% | 1,243,300 |
| 2023/07/12 | 7,930 | 8,240 | 7,760 | 7,870 | -20 | -0.3% | 2,801,300 |
| 2023/07/11 | 7,530 | 8,020 | 7,460 | 7,890 | +470 | +6.3% | 3,414,900 |
| 2023/07/10 | 7,600 | 7,600 | 7,140 | 7,420 | +50 | +0.7% | 2,064,700 |
| 2023/07/07 | 6,950 | 7,500 | 6,950 | 7,370 | +240 | +3.4% | 1,749,200 |
| 2023/07/06 | 7,540 | 7,630 | 6,940 | 7,130 | -660 | -8.5% | 3,286,400 |
| 2023/07/05 | 7,700 | 7,860 | 7,650 | 7,790 | +20 | +0.3% | 756,400 |
| 2023/07/04 | 7,760 | 7,780 | 7,540 | 7,770 | -50 | -0.6% | 1,271,300 |
| 2023/07/03 | 7,880 | 8,050 | 7,790 | 7,820 | +90 | +1.2% | 2,009,800 |
| 2023/06/30 | 7,490 | 7,800 | 7,370 | 7,730 | +120 | +1.6% | 1,720,100 |
| 2023/06/29 | 7,690 | 7,880 | 7,530 | 7,610 | -10 | -0.1% | 2,230,800 |
| 2023/06/28 | 7,450 | 7,670 | 7,180 | 7,620 | +400 | +5.5% | 2,397,800 |
| 2023/06/27 | 7,480 | 7,600 | 7,120 | 7,220 | -140 | -1.9% | 2,114,200 |
| 2023/06/26 | 7,580 | 7,740 | 7,270 | 7,360 | -420 | -5.4% | 2,425,400 |
| 2023/06/23 | 8,380 | 8,380 | 7,610 | 7,780 | -180 | -2.3% | 3,327,200 |
| 2023/06/22 | 8,380 | 8,640 | 7,900 | 7,960 | -510 | -6% | 4,255,400 |
| 2023/06/21 | 8,250 | 8,920 | 8,220 | 8,470 | -30 | -0.4% | 5,441,600 |
| 2023/06/20 | 8,030 | 8,590 | 7,750 | 8,500 | +900 | +11.8% | 8,423,900 |
| 2023/06/19 | 6,900 | 7,600 | 6,840 | 7,600 | +1,000 | +15.2% | 3,806,400 |
| 2023/06/16 | 6,900 | 6,990 | 6,560 | 6,600 | -410 | -5.8% | 3,227,500 |
| 2023/06/15 | 7,100 | 7,560 | 6,890 | 7,010 | -210 | -2.9% | 5,758,900 |
| 2023/06/14 | 7,300 | 7,300 | 7,060 | 7,220 | -90 | -1.2% | 2,074,300 |
| 2023/06/13 | 7,410 | 7,440 | 7,200 | 7,310 | -90 | -1.2% | 2,132,600 |
| 2023/06/12 | 7,200 | 7,490 | 7,000 | 7,400 | +270 | +3.8% | 3,598,700 |
| 2023/06/09 | 6,880 | 7,250 | 6,860 | 7,130 | +320 | +4.7% | 2,859,600 |
| 2023/06/08 | 6,870 | 6,930 | 6,620 | 6,810 | -160 | -2.3% | 1,969,400 |
| 2023/06/07 | 7,170 | 7,170 | 6,600 | 6,970 | -70 | -1% | 3,087,100 |
| 2023/06/06 | 6,870 | 7,170 | 6,780 | 7,040 | +110 | +1.6% | 3,074,900 |
| 2023/06/05 | 6,420 | 6,940 | 6,360 | 6,930 | +610 | +9.7% | 3,522,800 |
| 2023/06/02 | 6,460 | 6,550 | 6,200 | 6,320 | +260 | +4.3% | 3,463,300 |
| 2023/06/01 | 6,150 | 6,200 | 5,960 | 6,060 | -190 | -3% | 1,222,700 |
| 2023/05/31 | 5,990 | 6,270 | 5,840 | 6,250 | +230 | +3.8% | 1,670,200 |
| 2023/05/30 | 5,640 | 6,030 | 5,640 | 6,020 | +340 | +6% | 1,021,000 |
| 2023/05/29 | 5,710 | 5,770 | 5,630 | 5,680 | +10 | +0.2% | 513,800 |
| 2023/05/26 | 5,710 | 5,780 | 5,570 | 5,670 | -80 | -1.4% | 618,700 |
| 2023/05/25 | 5,830 | 5,870 | 5,630 | 5,750 | -90 | -1.5% | 769,700 |
| 2023/05/24 | 5,760 | 5,980 | 5,750 | 5,840 | +50 | +0.9% | 894,500 |
| 2023/05/23 | 6,030 | 6,090 | 5,730 | 5,790 | -160 | -2.7% | 1,306,800 |
| 2023/05/22 | 5,880 | 6,020 | 5,710 | 5,950 | +90 | +1.5% | 1,427,200 |
| 2023/05/19 | 5,620 | 5,870 | 5,470 | 5,860 | +270 | +4.8% | 1,091,700 |
| 2023/05/18 | 5,710 | 5,820 | 5,590 | 5,590 | +80 | +1.5% | 1,215,800 |
| 2023/05/17 | 5,400 | 5,620 | 5,390 | 5,510 | +110 | +2% | 1,009,000 |
| 2023/05/16 | 5,450 | 5,520 | 5,330 | 5,400 | -20 | -0.4% | 502,800 |
| 2023/05/15 | 5,340 | 5,490 | 5,230 | 5,420 | +80 | +1.5% | 806,500 |
| 2023/05/12 | 5,480 | 5,510 | 5,280 | 5,340 | -180 | -3.3% | 647,300 |
| 2023/05/11 | 5,380 | 5,590 | 5,330 | 5,520 | +230 | +4.3% | 1,402,200 |
| 2023/05/10 | 5,640 | 5,640 | 5,250 | 5,290 | -520 | -9% | 2,158,400 |
| 2023/05/09 | 5,600 | 5,840 | 5,570 | 5,810 | +250 | +4.5% | 925,400 |
451～
500
件表示中 / 723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 | 377,000円 | +27.2% | +23.6% | 1.72% | 21.72倍 | 13.49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 | 442,300円 | +22.6% | - | 0.00% | - | 6.92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 | 186,300円 | +29.9% | +128.8% | 0.00% | 106.95倍 | 16.22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 | 340,000円 | +4.4% | +1.9% | 0.71% | 17.47倍 | 2.08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 | 366,000円 | +30.0% | - | 0.00% | 180.47倍 | 11.88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
