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 |
|---|---|---|---|---|---|---|---|
| 2022/09/21 | 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 |
| 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 |
651～
700
件表示中 / 722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 | 374,500円 | +27.2% | +23.6% | 1.74% | 21.58倍 | 13.40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 |
| マネフォワード | 433,500円 | +22.6% | - | 0.00% | - | 6.78倍 |
|
中小企業向け業務ソフトのＳａａＳ、決済等のフィンテックに注力。個人向け資産管理アプリも |
| Ｓａｎｓａｎ | 185,100円 | +29.9% | +128.8% | 0.00% | 106.25倍 | 16.12倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書サービス「ＢｉｌｌＯｎｅ」も展開 |
| ジャストシステ | 337,500円 | +4.4% | +1.9% | 0.71% | 17.34倍 | 2.06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 |
| フリー | 368,500円 | +30.0% | - | 0.00% | 181.71倍 | 11.96倍 |
|
個人事業主や中小・中堅企業に、会計や人事労務ソフトをＳａａＳで提供。統合型に強み |
市場注目の銘柄
チャート関連のコラム
