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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 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 |
| 2022/08/16 | 6,150 | 6,470 | 6,120 | 6,470 | +270 | +4.4% | 283,200 |
| 2022/08/15 | 6,200 | 6,300 | 6,120 | 6,200 | +50 | +0.8% | 163,200 |
| 2022/08/12 | 6,200 | 6,280 | 6,110 | 6,150 | +70 | +1.2% | 123,400 |
| 2022/08/10 | 6,250 | 6,250 | 6,060 | 6,080 | -150 | -2.4% | 104,500 |
| 2022/08/09 | 6,160 | 6,260 | 6,000 | 6,230 | +90 | +1.5% | 160,000 |
| 2022/08/08 | 6,150 | 6,210 | 6,060 | 6,140 | -70 | -1.1% | 103,000 |
| 2022/08/05 | 6,220 | 6,370 | 6,130 | 6,210 | ±0 | ±0% | 194,100 |
| 2022/08/04 | 5,960 | 6,240 | 5,950 | 6,210 | +280 | +4.7% | 230,200 |
| 2022/08/03 | 6,070 | 6,140 | 5,910 | 5,930 | -130 | -2.1% | 119,300 |
| 2022/08/02 | 5,920 | 6,080 | 5,850 | 6,060 | +40 | +0.7% | 133,500 |
| 2022/08/01 | 6,060 | 6,090 | 5,940 | 6,020 | -120 | -2% | 135,900 |
| 2022/07/29 | 6,390 | 6,490 | 6,060 | 6,140 | -220 | -3.5% | 323,600 |
| 2022/07/28 | 6,720 | 6,930 | 6,280 | 6,360 | -100 | -1.5% | 775,800 |
| 2022/07/27 | 6,360 | 6,850 | 6,340 | 6,460 | +270 | +4.4% | 985,600 |
| 2022/07/26 | 6,270 | 6,370 | 6,100 | 6,190 | -180 | -2.8% | 428,100 |
| 2022/07/25 | 5,920 | 6,490 | 5,910 | 6,370 | +550 | +9.5% | 773,400 |
| 2022/07/22 | 5,990 | 6,050 | 5,780 | 5,820 | -180 | -3% | 276,100 |
| 2022/07/21 | 5,610 | 6,130 | 5,590 | 6,000 | +360 | +6.4% | 566,200 |
| 2022/07/20 | 5,720 | 5,900 | 5,570 | 5,640 | +20 | +0.4% | 291,700 |
| 2022/07/19 | 5,640 | 5,680 | 5,560 | 5,620 | -120 | -2.1% | 162,400 |
| 2022/07/15 | 5,860 | 5,900 | 5,680 | 5,740 | -140 | -2.4% | 219,600 |
| 2022/07/14 | 5,860 | 5,980 | 5,840 | 5,880 | +30 | +0.5% | 204,100 |
| 2022/07/13 | 5,940 | 6,130 | 5,820 | 5,850 | -70 | -1.2% | 371,000 |
| 2022/07/12 | 6,100 | 6,160 | 5,830 | 5,920 | -270 | -4.4% | 442,100 |
| 2022/07/11 | 5,960 | 6,350 | 5,760 | 6,190 | +300 | +5.1% | 769,800 |
| 2022/07/08 | 6,160 | 6,180 | 5,770 | 5,890 | -100 | -1.7% | 402,300 |
| 2022/07/07 | 5,880 | 6,220 | 5,760 | 5,990 | +250 | +4.4% | 671,200 |
| 2022/07/06 | 6,560 | 6,750 | 5,730 | 5,740 | -620 | -9.7% | 853,900 |
| 2022/07/05 | 5,800 | 6,580 | 5,770 | 6,360 | +740 | +13.2% | 1,119,600 |
| 2022/07/04 | 6,200 | 6,230 | 5,580 | 5,620 | -610 | -9.8% | 553,700 |
| 2022/07/01 | 6,620 | 6,770 | 6,160 | 6,230 | -310 | -4.7% | 449,400 |
| 2022/06/30 | 6,700 | 6,800 | 6,180 | 6,540 | -220 | -3.3% | 603,000 |
| 2022/06/29 | 6,970 | 7,120 | 6,720 | 6,760 | -360 | -5.1% | 555,600 |
| 2022/06/28 | 7,070 | 7,350 | 6,910 | 7,120 | +140 | +2% | 820,700 |
| 2022/06/27 | 7,480 | 7,510 | 6,890 | 6,980 | -470 | -6.3% | 784,000 |
| 2022/06/24 | 8,000 | 8,160 | 7,350 | 7,450 | -270 | -3.5% | 1,271,500 |
| 2022/06/23 | 7,500 | 8,100 | 7,270 | 7,720 | +260 | +3.5% | 1,980,600 |
| 2022/06/22 | 7,900 | 8,200 | 7,170 | 7,460 | -40 | -0.5% | 2,470,600 |
| 2022/06/21 | 7,200 | 7,700 | 6,710 | 7,500 | +620 | +9% | 2,973,700 |
| 2022/06/20 | 7,400 | 7,810 | 6,750 | 6,880 | -440 | -6% | 3,920,100 |
| 2022/06/17 | 8,540 | 9,050 | 7,320 | 7,320 | -1,500 | -17% | 3,792,800 |
| 2022/06/16 | 8,100 | 9,200 | 8,100 | 8,820 | +1,120 | +14.5% | 3,592,900 |
551～
600
件表示中 / 605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 | 214,600円 | +21.9% | +19.9% | 3.03% | 12.58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 |
| Ａｐｐｉｅｒ | 141,700円 | +30.6% | +88.4% | 0.14% | 76.10倍 | 4.31倍 |
|
販促分野でＡＩ活用したサービスを開発・提供。台湾発企業。顧客は日本を軸に海外展開積極的 |
| メドレー | 434,000円 | +43.2% | +18.2% | 0.00% | 47.00倍 | 7.25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 |
| アルゴグラフ | 514,000円 | +5.2% | +3.2% | 1.95% | 16.52倍 | 2.04倍 |
|
ＣＡＤ、ＣＡＥ中心に設計・解析支援サービス提供。自動車業界が過半、半導体分野にも強み |
| ソフトバンク１ Ｐ | 382,800円 | - | - | 2.61% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
