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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 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 |
| 2023/02/17 | 4,885 | 4,915 | 4,775 | 4,775 | -180 | -3.6% | 385,500 |
| 2023/02/16 | 4,965 | 5,080 | 4,880 | 4,955 | +30 | +0.6% | 588,700 |
| 2023/02/15 | 4,805 | 4,965 | 4,745 | 4,925 | +140 | +2.9% | 437,000 |
| 2023/02/14 | 4,800 | 4,825 | 4,670 | 4,785 | -45 | -0.9% | 682,900 |
| 2023/02/13 | 4,945 | 4,965 | 4,775 | 4,830 | -105 | -2.1% | 512,200 |
| 2023/02/10 | 5,010 | 5,060 | 4,930 | 4,935 | -155 | -3% | 436,800 |
| 2023/02/09 | 5,070 | 5,130 | 4,990 | 5,090 | +20 | +0.4% | 287,200 |
| 2023/02/08 | 5,020 | 5,100 | 4,925 | 5,070 | +40 | +0.8% | 499,000 |
| 2023/02/07 | 5,100 | 5,130 | 4,980 | 5,030 | -60 | -1.2% | 459,100 |
| 2023/02/06 | 5,120 | 5,210 | 5,070 | 5,090 | +30 | +0.6% | 415,600 |
| 2023/02/03 | 5,230 | 5,300 | 5,020 | 5,060 | -110 | -2.1% | 501,900 |
| 2023/02/02 | 5,250 | 5,410 | 5,140 | 5,170 | ±0 | ±0% | 731,300 |
| 2023/02/01 | 5,290 | 5,440 | 5,010 | 5,170 | -140 | -2.6% | 864,400 |
| 2023/01/31 | 5,120 | 5,430 | 5,020 | 5,310 | +315 | +6.3% | 1,145,400 |
| 2023/01/30 | 4,945 | 5,120 | 4,920 | 4,995 | -85 | -1.7% | 765,100 |
| 2023/01/27 | 5,420 | 5,460 | 5,080 | 5,080 | -320 | -5.9% | 650,000 |
| 2023/01/26 | 5,510 | 5,570 | 5,360 | 5,400 | -40 | -0.7% | 361,700 |
| 2023/01/25 | 5,370 | 5,590 | 5,350 | 5,440 | +120 | +2.3% | 835,000 |
| 2023/01/24 | 5,560 | 5,590 | 5,250 | 5,320 | -140 | -2.6% | 1,208,800 |
| 2023/01/23 | 5,700 | 5,710 | 5,460 | 5,460 | -150 | -2.7% | 784,800 |
| 2023/01/20 | 5,840 | 5,850 | 5,600 | 5,610 | -330 | -5.6% | 1,331,100 |
| 2023/01/19 | 5,700 | 6,100 | 5,660 | 5,940 | -260 | -4.2% | 1,533,800 |
| 2023/01/18 | 6,160 | 6,200 | 5,940 | 6,200 | +40 | +0.6% | 528,500 |
| 2023/01/17 | 6,270 | 6,390 | 6,140 | 6,160 | -110 | -1.8% | 308,300 |
| 2023/01/16 | 6,110 | 6,410 | 6,010 | 6,270 | +40 | +0.6% | 476,300 |
| 2023/01/13 | 6,210 | 6,450 | 6,160 | 6,230 | -10 | -0.2% | 464,400 |
| 2023/01/12 | 6,670 | 6,700 | 6,220 | 6,240 | -360 | -5.5% | 613,600 |
| 2023/01/11 | 6,300 | 6,620 | 6,260 | 6,600 | +290 | +4.6% | 694,200 |
| 2023/01/10 | 6,380 | 6,400 | 6,150 | 6,310 | +120 | +1.9% | 431,200 |
| 2023/01/06 | 5,900 | 6,210 | 5,800 | 6,190 | +210 | +3.5% | 602,600 |
501～
550
件表示中 / 692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 | 314,500円 | +27.2% | +23.6% | 2.07% | 18.09倍 | 11.22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 |
| ガンホー | 283,800円 | +2.2% | -0.6% | 2.11% | 14.11倍 | 1.21倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
| ＴＫＣ | 373,000円 | +6.4% | +1.0% | 2.68% | 16.78倍 | 1.87倍 |
|
会計事務所、地方公共団体向け情報サービスに特化。税理士の組織「ＴＫＣ全国会」が営業基盤 |
| ＪＭＤＣ | 269,500円 | +32.8% | +31.8% | 0.52% | 28.41倍 | 2.44倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
| 松 竹 | 1,231,000円 | -3.5% | -95.9% | 0.24% | - | 1.84倍 |
|
歌舞伎興行発祥で映画展開。映画興行中位。不動産が安定収益。２４年にＴＢＳＨＤと資本提携 |
市場注目の銘柄
チャート関連のコラム
