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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 5,700 | 6,050 | 5,650 | 5,980 | +360 | +6.4% | 730,900 |
| 2023/01/04 | 5,800 | 5,860 | 5,620 | 5,620 | -280 | -4.7% | 527,600 |
| 2022/12/30 | 6,200 | 6,290 | 5,880 | 5,900 | -250 | -4.1% | 815,000 |
| 2022/12/29 | 6,170 | 6,440 | 6,080 | 6,150 | -120 | -1.9% | 990,900 |
| 2022/12/28 | 6,220 | 6,440 | 6,020 | 6,270 | +60 | +1% | 1,467,700 |
| 2022/12/27 | 5,850 | 6,400 | 5,840 | 6,210 | +460 | +8% | 1,808,700 |
| 2022/12/26 | 5,500 | 5,890 | 5,490 | 5,750 | +250 | +4.5% | 781,100 |
| 2022/12/23 | 5,590 | 5,650 | 5,460 | 5,500 | -210 | -3.7% | 752,600 |
| 2022/12/22 | 6,030 | 6,080 | 5,680 | 5,710 | -230 | -3.9% | 634,800 |
| 2022/12/21 | 6,070 | 6,140 | 5,870 | 5,940 | -110 | -1.8% | 740,000 |
| 2022/12/20 | 6,490 | 6,530 | 5,980 | 6,050 | -450 | -6.9% | 1,329,900 |
| 2022/12/19 | 6,310 | 6,740 | 6,240 | 6,500 | +30 | +0.5% | 1,445,600 |
| 2022/12/16 | 6,650 | 7,090 | 6,410 | 6,470 | -990 | -13.3% | 3,391,100 |
| 2022/12/15 | 7,700 | 7,700 | 7,320 | 7,460 | -200 | -2.6% | 1,046,700 |
| 2022/12/14 | 7,650 | 7,750 | 7,530 | 7,660 | +40 | +0.5% | 677,400 |
| 2022/12/13 | 7,930 | 8,040 | 7,480 | 7,620 | -200 | -2.6% | 1,339,700 |
| 2022/12/12 | 7,490 | 7,920 | 7,460 | 7,820 | +380 | +5.1% | 1,779,200 |
| 2022/12/09 | 7,920 | 7,930 | 7,360 | 7,440 | -260 | -3.4% | 1,323,000 |
| 2022/12/08 | 7,700 | 7,800 | 7,250 | 7,700 | -50 | -0.6% | 1,918,000 |
| 2022/12/07 | 7,830 | 7,970 | 7,580 | 7,750 | +50 | +0.6% | 2,340,800 |
| 2022/12/06 | 8,380 | 8,420 | 7,550 | 7,700 | -980 | -11.3% | 2,773,900 |
| 2022/12/05 | 9,170 | 9,690 | 8,430 | 8,680 | -1,840 | -17.5% | 1,933,000 |
| 2022/12/02 | 10,250 | 10,600 | 10,220 | 10,520 | +160 | +1.5% | 174,400 |
| 2022/12/01 | 10,760 | 10,780 | 10,290 | 10,360 | -100 | -1% | 234,900 |
| 2022/11/30 | 10,820 | 10,870 | 10,450 | 10,460 | -460 | -4.2% | 239,800 |
| 2022/11/29 | 10,600 | 11,060 | 10,460 | 10,920 | +270 | +2.5% | 242,700 |
| 2022/11/28 | 10,970 | 10,970 | 10,640 | 10,650 | -400 | -3.6% | 213,300 |
| 2022/11/25 | 11,200 | 11,300 | 11,000 | 11,050 | -130 | -1.2% | 167,400 |
| 2022/11/24 | 11,300 | 11,390 | 11,060 | 11,180 | +40 | +0.4% | 182,300 |
| 2022/11/22 | 11,300 | 11,490 | 11,090 | 11,140 | -240 | -2.1% | 198,000 |
| 2022/11/21 | 11,500 | 11,820 | 11,130 | 11,380 | -240 | -2.1% | 324,800 |
| 2022/11/18 | 12,190 | 12,280 | 11,570 | 11,620 | -460 | -3.8% | 332,300 |
| 2022/11/17 | 12,200 | 12,500 | 11,880 | 12,080 | +130 | +1.1% | 590,000 |
| 2022/11/16 | 11,150 | 12,040 | 11,120 | 11,950 | +830 | +7.5% | 605,000 |
| 2022/11/15 | 11,270 | 11,300 | 10,780 | 11,120 | +130 | +1.2% | 301,100 |
| 2022/11/14 | 10,690 | 11,140 | 10,450 | 10,990 | +510 | +4.9% | 288,600 |
| 2022/11/11 | 11,050 | 11,060 | 10,420 | 10,480 | +170 | +1.6% | 323,400 |
| 2022/11/10 | 10,380 | 10,500 | 10,180 | 10,310 | -60 | -0.6% | 254,400 |
| 2022/11/09 | 11,100 | 11,400 | 10,150 | 10,370 | -760 | -6.8% | 466,100 |
| 2022/11/08 | 10,620 | 11,250 | 10,610 | 11,130 | +630 | +6% | 468,800 |
| 2022/11/07 | 10,880 | 11,070 | 10,390 | 10,500 | -670 | -6% | 526,500 |
| 2022/11/04 | 11,380 | 11,530 | 10,940 | 11,170 | -510 | -4.4% | 417,900 |
| 2022/11/02 | 11,940 | 12,190 | 11,670 | 11,680 | -330 | -2.7% | 300,700 |
| 2022/11/01 | 12,200 | 12,380 | 12,000 | 12,010 | -350 | -2.8% | 351,700 |
| 2022/10/31 | 12,630 | 12,670 | 12,220 | 12,360 | -20 | -0.2% | 325,100 |
| 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 |
551～
600
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
