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 |
|---|---|---|---|---|---|---|---|
| 2023/05/02 | 5,270 | 5,490 | 5,180 | 5,420 | +200 | +3.8% | 922,700 |
| 2023/05/01 | 5,170 | 5,260 | 5,120 | 5,220 | +50 | +1% | 528,600 |
| 2023/04/28 | 5,510 | 5,590 | 5,130 | 5,170 | -40 | -0.8% | 1,779,000 |
| 2023/04/27 | 5,300 | 5,400 | 5,170 | 5,210 | -110 | -2.1% | 644,400 |
| 2023/04/26 | 5,440 | 5,520 | 5,250 | 5,320 | -170 | -3.1% | 928,800 |
| 2023/04/25 | 5,640 | 5,670 | 5,480 | 5,490 | -150 | -2.7% | 607,900 |
| 2023/04/24 | 5,520 | 5,800 | 5,520 | 5,640 | +50 | +0.9% | 700,900 |
| 2023/04/21 | 5,620 | 5,740 | 5,480 | 5,590 | -30 | -0.5% | 1,111,900 |
| 2023/04/20 | 5,900 | 6,010 | 5,620 | 5,620 | -350 | -5.9% | 1,804,500 |
| 2023/04/19 | 6,270 | 6,270 | 5,880 | 5,970 | -310 | -4.9% | 2,023,600 |
| 2023/04/18 | 5,980 | 6,340 | 5,870 | 6,280 | +360 | +6.1% | 1,803,600 |
| 2023/04/17 | 5,900 | 6,040 | 5,750 | 5,920 | +10 | +0.2% | 1,120,300 |
| 2023/04/14 | 5,730 | 5,950 | 5,630 | 5,910 | +260 | +4.6% | 1,383,000 |
| 2023/04/13 | 5,690 | 5,730 | 5,570 | 5,650 | -110 | -1.9% | 771,800 |
| 2023/04/12 | 5,570 | 5,780 | 5,500 | 5,760 | +160 | +2.9% | 1,133,500 |
| 2023/04/11 | 5,840 | 5,980 | 5,600 | 5,600 | -190 | -3.3% | 1,385,000 |
| 2023/04/10 | 5,710 | 5,890 | 5,600 | 5,790 | +100 | +1.8% | 898,300 |
| 2023/04/07 | 5,820 | 5,830 | 5,630 | 5,690 | -100 | -1.7% | 912,100 |
| 2023/04/06 | 5,690 | 5,830 | 5,530 | 5,790 | +70 | +1.2% | 1,464,100 |
| 2023/04/05 | 5,810 | 5,920 | 5,660 | 5,720 | -190 | -3.2% | 1,396,100 |
| 2023/04/04 | 6,060 | 6,230 | 5,870 | 5,910 | -240 | -3.9% | 1,481,300 |
| 2023/04/03 | 6,110 | 6,390 | 6,020 | 6,150 | +140 | +2.3% | 2,197,300 |
| 2023/03/31 | 6,000 | 6,130 | 5,840 | 6,010 | +30 | +0.5% | 1,666,300 |
| 2023/03/30 | 6,250 | 6,270 | 5,960 | 5,980 | -190 | -3.1% | 1,513,700 |
| 2023/03/29 | 6,020 | 6,230 | 5,740 | 6,170 | +50 | +0.8% | 4,190,200 |
| 2023/03/28 | 6,540 | 6,620 | 6,070 | 6,120 | -440 | -6.7% | 3,014,500 |
| 2023/03/27 | 7,080 | 7,100 | 6,150 | 6,560 | -230 | -3.4% | 7,526,600 |
| 2023/03/24 | 6,790 | 7,100 | 6,350 | 6,790 | +180 | +2.7% | 8,714,800 |
| 2023/03/23 | 5,490 | 6,610 | 5,440 | 6,610 | +1,000 | +17.8% | 6,326,800 |
| 2023/03/22 | 5,640 | 5,970 | 5,400 | 5,610 | +360 | +6.9% | 4,581,700 |
| 2023/03/20 | 5,600 | 5,760 | 5,080 | 5,250 | -100 | -1.9% | 6,360,000 |
| 2023/03/17 | 5,350 | 5,350 | 5,350 | 5,350 | +705 | +15.2% | 235,200 |
| 2023/03/16 | 4,645 | 4,645 | 4,645 | 4,645 | +700 | +17.7% | 51,500 |
| 2023/03/15 | 4,110 | 4,125 | 3,930 | 3,945 | -65 | -1.6% | 864,400 |
| 2023/03/14 | 4,115 | 4,205 | 3,965 | 4,010 | -110 | -2.7% | 746,300 |
| 2023/03/13 | 4,105 | 4,195 | 4,060 | 4,120 | -100 | -2.4% | 422,700 |
| 2023/03/10 | 4,300 | 4,325 | 4,210 | 4,220 | -150 | -3.4% | 383,900 |
| 2023/03/09 | 4,610 | 4,610 | 4,360 | 4,370 | -190 | -4.2% | 669,400 |
| 2023/03/08 | 4,410 | 4,610 | 4,375 | 4,560 | +155 | +3.5% | 629,000 |
| 2023/03/07 | 4,430 | 4,485 | 4,365 | 4,405 | -55 | -1.2% | 293,100 |
| 2023/03/06 | 4,390 | 4,545 | 4,365 | 4,460 | +105 | +2.4% | 438,200 |
| 2023/03/03 | 4,375 | 4,385 | 4,275 | 4,355 | ±0 | ±0% | 367,600 |
| 2023/03/02 | 4,300 | 4,370 | 4,225 | 4,355 | +45 | +1% | 348,200 |
| 2023/03/01 | 4,395 | 4,395 | 4,180 | 4,310 | -75 | -1.7% | 602,900 |
| 2023/02/28 | 4,355 | 4,435 | 4,285 | 4,385 | +145 | +3.4% | 523,500 |
| 2023/02/27 | 4,300 | 4,400 | 4,170 | 4,240 | -200 | -4.5% | 1,268,700 |
| 2023/02/24 | 4,700 | 4,730 | 4,405 | 4,440 | -315 | -6.6% | 1,384,700 |
| 2023/02/22 | 4,845 | 4,950 | 4,735 | 4,755 | -155 | -3.2% | 624,100 |
| 2023/02/21 | 5,120 | 5,280 | 4,890 | 4,910 | -110 | -2.2% | 1,128,100 |
| 2023/02/20 | 4,885 | 5,150 | 4,790 | 5,020 | +245 | +5.1% | 1,023,000 |
501～
550
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 | 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% | - | 6.91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% | 106.94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% | 180.48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
