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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 5,710 | 5,780 | 5,570 | 5,670 | -80 | -1.4% | 618,700 |
| 2023/05/25 | 5,830 | 5,870 | 5,630 | 5,750 | -90 | -1.5% | 769,700 |
| 2023/05/24 | 5,760 | 5,980 | 5,750 | 5,840 | +50 | +0.9% | 894,500 |
| 2023/05/23 | 6,030 | 6,090 | 5,730 | 5,790 | -160 | -2.7% | 1,306,800 |
| 2023/05/22 | 5,880 | 6,020 | 5,710 | 5,950 | +90 | +1.5% | 1,427,200 |
| 2023/05/19 | 5,620 | 5,870 | 5,470 | 5,860 | +270 | +4.8% | 1,091,700 |
| 2023/05/18 | 5,710 | 5,820 | 5,590 | 5,590 | +80 | +1.5% | 1,215,800 |
| 2023/05/17 | 5,400 | 5,620 | 5,390 | 5,510 | +110 | +2% | 1,009,000 |
| 2023/05/16 | 5,450 | 5,520 | 5,330 | 5,400 | -20 | -0.4% | 502,800 |
| 2023/05/15 | 5,340 | 5,490 | 5,230 | 5,420 | +80 | +1.5% | 806,500 |
| 2023/05/12 | 5,480 | 5,510 | 5,280 | 5,340 | -180 | -3.3% | 647,300 |
| 2023/05/11 | 5,380 | 5,590 | 5,330 | 5,520 | +230 | +4.3% | 1,402,200 |
| 2023/05/10 | 5,640 | 5,640 | 5,250 | 5,290 | -520 | -9% | 2,158,400 |
| 2023/05/09 | 5,600 | 5,840 | 5,570 | 5,810 | +250 | +4.5% | 925,400 |
| 2023/05/08 | 5,500 | 5,620 | 5,450 | 5,560 | +140 | +2.6% | 757,400 |
| 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 |
551～
600
件表示中 / 787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 | 480,500円 | +14.3% | +17.2% | 1.46% | 22.26倍 | 13.36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 |
| テレ朝ＨＤ | 314,000円 | +2.8% | +1.6% | 1.91% | 12.14倍 | 0.71倍 |
|
朝日新聞社系、視聴率は民放キー局で首位級。ネット放送局「アベマ」に出資、番組制作も受託 |
| ジャストシステ | 468,000円 | +4.4% | +1.9% | 0.51% | 24.05倍 | 2.86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 |
| ＮＳＤ | 334,900円 | +5.0% | +1.5% | 2.66% | 21.35倍 | 3.80倍 |
|
独立系ＳＩ大手。金融・社会インフラ向けシステムに定評。高収益誇る。先端技術分野に注力 |
| ＪＭＤＣ | 432,500円 | +21.0% | +29.3% | 0.37% | 38.22倍 | 3.62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 |
市場注目の銘柄
チャート関連のコラム
