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 |
---|---|---|---|---|---|---|---|
2022/10/28 | 12,830 | 12,840 | 12,110 | 12,380 | -150 | -1.2% | 455,700 |
2022/10/27 | 12,910 | 13,790 | 12,530 | 12,530 | +460 | +3.8% | 1,705,600 |
2022/10/26 | 12,850 | 12,920 | 12,000 | 12,070 | -720 | -5.6% | 399,200 |
2022/10/25 | 12,980 | 13,090 | 12,740 | 12,790 | +30 | +0.2% | 338,100 |
2022/10/24 | 12,940 | 13,250 | 12,610 | 12,760 | +60 | +0.5% | 311,900 |
2022/10/21 | 12,320 | 12,780 | 12,160 | 12,700 | +310 | +2.5% | 275,600 |
2022/10/20 | 12,120 | 12,620 | 12,020 | 12,390 | +320 | +2.7% | 279,000 |
2022/10/19 | 12,880 | 13,020 | 12,070 | 12,070 | -290 | -2.3% | 451,700 |
2022/10/18 | 12,000 | 12,430 | 11,880 | 12,360 | +600 | +5.1% | 345,700 |
2022/10/17 | 11,560 | 11,850 | 11,410 | 11,760 | +90 | +0.8% | 145,700 |
2022/10/14 | 12,000 | 12,150 | 11,570 | 11,670 | +120 | +1% | 315,500 |
2022/10/13 | 11,600 | 12,000 | 11,520 | 11,550 | -80 | -0.7% | 410,600 |
2022/10/12 | 10,830 | 11,800 | 10,760 | 11,630 | +720 | +6.6% | 580,400 |
2022/10/11 | 11,080 | 11,140 | 10,850 | 10,910 | -340 | -3% | 293,500 |
2022/10/07 | 11,490 | 11,800 | 11,120 | 11,250 | -260 | -2.3% | 412,100 |
2022/10/06 | 12,110 | 12,270 | 11,480 | 11,510 | -900 | -7.3% | 780,000 |
2022/10/05 | 12,830 | 13,080 | 12,180 | 12,410 | -270 | -2.1% | 998,300 |
2022/10/04 | 11,570 | 12,690 | 11,350 | 12,680 | +1,380 | +12.2% | 1,187,100 |
2022/10/03 | 11,650 | 12,620 | 11,110 | 11,300 | -220 | -1.9% | 1,566,500 |
2022/09/30 | 11,650 | 11,850 | 11,140 | 11,520 | -280 | -2.4% | 1,049,400 |
2022/09/29 | 10,460 | 12,200 | 10,420 | 11,800 | +1,600 | +15.7% | 2,625,900 |
2022/09/28 | 10,750 | 10,870 | 10,070 | 10,200 | -110 | -1.1% | 1,049,300 |
2022/09/27 | 9,910 | 10,680 | 9,770 | 10,310 | +700 | +7.3% | 1,306,000 |
2022/09/26 | 10,020 | 10,310 | 9,570 | 9,610 | -440 | -4.4% | 853,200 |
2022/09/22 | 10,040 | 10,690 | 9,960 | 10,050 | +40 | +0.4% | 1,040,300 |
2022/09/21 | 10,860 | 11,650 | 9,930 | 10,010 | -830 | -7.7% | 2,563,500 |
2022/09/20 | 10,940 | 12,710 | 10,610 | 10,840 | -70 | -0.6% | 3,444,900 |
2022/09/16 | 10,580 | 10,910 | 10,130 | 10,910 | +1,500 | +15.9% | 2,572,800 |
2022/09/15 | 9,410 | 9,410 | 9,410 | 9,410 | +1,500 | +19% | 44,400 |
2022/09/14 | 7,260 | 7,930 | 7,230 | 7,910 | +430 | +5.7% | 708,300 |
2022/09/13 | 7,490 | 7,560 | 7,390 | 7,480 | -40 | -0.5% | 214,000 |
2022/09/12 | 7,450 | 7,600 | 7,340 | 7,520 | +220 | +3% | 387,900 |
2022/09/09 | 7,100 | 7,310 | 7,040 | 7,300 | +290 | +4.1% | 290,700 |
2022/09/08 | 7,160 | 7,180 | 6,970 | 7,010 | +60 | +0.9% | 173,500 |
2022/09/07 | 7,160 | 7,160 | 6,780 | 6,950 | -160 | -2.3% | 232,600 |
2022/09/06 | 6,950 | 7,200 | 6,950 | 7,110 | +170 | +2.4% | 283,100 |
2022/09/05 | 6,630 | 6,990 | 6,510 | 6,940 | +320 | +4.8% | 329,900 |
2022/09/02 | 6,980 | 7,060 | 6,590 | 6,620 | -330 | -4.7% | 373,900 |
2022/09/01 | 7,180 | 7,280 | 6,910 | 6,950 | -340 | -4.7% | 355,100 |
2022/08/31 | 7,390 | 7,520 | 7,230 | 7,290 | -100 | -1.4% | 311,100 |
2022/08/30 | 7,640 | 7,760 | 7,390 | 7,390 | -10 | -0.1% | 465,300 |
2022/08/29 | 6,990 | 7,490 | 6,940 | 7,400 | +110 | +1.5% | 549,900 |
2022/08/26 | 7,070 | 7,480 | 6,970 | 7,290 | +380 | +5.5% | 808,700 |
2022/08/25 | 6,970 | 7,060 | 6,790 | 6,910 | -70 | -1% | 402,000 |
2022/08/24 | 6,650 | 7,190 | 6,610 | 6,980 | +360 | +5.4% | 866,900 |
2022/08/23 | 6,490 | 6,680 | 6,450 | 6,620 | +120 | +1.8% | 216,500 |
2022/08/22 | 6,300 | 6,610 | 6,280 | 6,500 | +20 | +0.3% | 176,800 |
2022/08/19 | 6,690 | 6,780 | 6,460 | 6,480 | -10 | -0.2% | 447,500 |
2022/08/18 | 6,400 | 6,490 | 6,190 | 6,490 | +10 | +0.2% | 295,300 |
2022/08/17 | 6,470 | 6,560 | 6,380 | 6,480 | +10 | +0.2% | 256,700 |
501~
550
件表示中 / 597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 | 214,500円 | +21.9% | +19.9% | 3.03% | 12.57倍 | 6.61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 |
システナ | 35,100円 | +10.5% | +10.6% | 3.42% | 16.30倍 | 4.15倍 |
|
ソフトウェア開発支援が主力。端末向けから次世代自動車向け等にシフト加速。運用・保守も |
カバー | 243,900円 | +20.9% | +29.8% | 0.00% | 29.98倍 | 13.62倍 |
|
Vチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
メドレー | 375,000円 | +43.2% | +18.2% | 0.00% | 40.61倍 | 6.27倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
ウイングアーク | 339,000円 | +7.2% | +9.5% | 2.48% | 20.15倍 | 2.84倍 |
|
帳票・文書管理ソフト、企業内データ活用支援に強み。MBO経て21年再上場。総還元性向50% |
市場注目の銘柄
チャート関連のコラム