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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 4,100 | 4,130 | 4,040 | 4,095 | +10 | +0.2% | 1,017,000 |
| 2025/06/10 | 4,100 | 4,175 | 4,010 | 4,085 | +50 | +1.2% | 1,252,500 |
| 2025/06/09 | 3,940 | 4,040 | 3,935 | 4,035 | +135 | +3.5% | 1,206,600 |
| 2025/06/06 | 3,915 | 3,970 | 3,880 | 3,900 | -5 | -0.1% | 372,800 |
| 2025/06/05 | 3,910 | 4,000 | 3,905 | 3,905 | -35 | -0.9% | 547,800 |
| 2025/06/04 | 3,930 | 3,945 | 3,890 | 3,940 | +10 | +0.3% | 333,400 |
| 2025/06/03 | 3,940 | 4,000 | 3,885 | 3,930 | +20 | +0.5% | 363,700 |
| 2025/06/02 | 3,930 | 3,945 | 3,880 | 3,910 | -40 | -1% | 406,300 |
| 2025/05/30 | 3,925 | 4,000 | 3,925 | 3,950 | ±0 | ±0% | 389,500 |
| 2025/05/29 | 3,965 | 3,985 | 3,915 | 3,950 | +25 | +0.6% | 356,500 |
| 2025/05/28 | 3,970 | 3,970 | 3,915 | 3,925 | -10 | -0.3% | 220,700 |
| 2025/05/27 | 3,900 | 3,975 | 3,885 | 3,935 | +45 | +1.2% | 452,900 |
| 2025/05/26 | 3,850 | 3,925 | 3,825 | 3,890 | +95 | +2.5% | 541,500 |
| 2025/05/23 | 3,735 | 3,795 | 3,730 | 3,795 | +25 | +0.7% | 262,300 |
| 2025/05/22 | 3,640 | 3,780 | 3,620 | 3,770 | +110 | +3% | 355,700 |
| 2025/05/21 | 3,790 | 3,800 | 3,650 | 3,660 | -125 | -3.3% | 370,800 |
| 2025/05/20 | 3,815 | 3,870 | 3,775 | 3,785 | -10 | -0.3% | 403,200 |
| 2025/05/19 | 3,785 | 3,810 | 3,725 | 3,795 | -25 | -0.7% | 277,500 |
| 2025/05/16 | 3,710 | 3,825 | 3,690 | 3,820 | +140 | +3.8% | 486,500 |
| 2025/05/15 | 3,660 | 3,710 | 3,600 | 3,680 | -10 | -0.3% | 538,500 |
| 2025/05/14 | 3,670 | 3,735 | 3,625 | 3,690 | -110 | -2.9% | 781,300 |
| 2025/05/13 | 3,850 | 3,850 | 3,700 | 3,800 | -20 | -0.5% | 539,400 |
| 2025/05/12 | 3,865 | 3,875 | 3,750 | 3,820 | -45 | -1.2% | 530,600 |
| 2025/05/09 | 3,800 | 3,880 | 3,780 | 3,865 | +75 | +2% | 426,100 |
| 2025/05/08 | 3,835 | 3,850 | 3,780 | 3,790 | +5 | +0.1% | 431,600 |
| 2025/05/07 | 3,705 | 3,810 | 3,700 | 3,785 | +90 | +2.4% | 831,600 |
| 2025/05/02 | 3,645 | 3,745 | 3,640 | 3,695 | +10 | +0.3% | 428,800 |
| 2025/05/01 | 3,700 | 3,705 | 3,640 | 3,685 | -15 | -0.4% | 371,600 |
| 2025/04/30 | 3,705 | 3,740 | 3,660 | 3,700 | -5 | -0.1% | 459,900 |
| 2025/04/28 | 3,685 | 3,725 | 3,645 | 3,705 | -5 | -0.1% | 377,000 |
| 2025/04/25 | 3,750 | 3,790 | 3,680 | 3,710 | +90 | +2.5% | 823,900 |
| 2025/04/24 | 3,635 | 3,650 | 3,585 | 3,620 | -10 | -0.3% | 338,500 |
| 2025/04/23 | 3,645 | 3,685 | 3,585 | 3,630 | +25 | +0.7% | 511,000 |
| 2025/04/22 | 3,620 | 3,660 | 3,555 | 3,605 | +25 | +0.7% | 568,500 |
| 2025/04/21 | 3,605 | 3,635 | 3,555 | 3,580 | -15 | -0.4% | 441,500 |
| 2025/04/18 | 3,530 | 3,595 | 3,505 | 3,595 | +65 | +1.8% | 476,500 |
| 2025/04/17 | 3,470 | 3,560 | 3,440 | 3,530 | +130 | +3.8% | 749,900 |
| 2025/04/16 | 3,550 | 3,560 | 3,360 | 3,400 | -155 | -4.4% | 775,200 |
| 2025/04/15 | 3,580 | 3,685 | 3,535 | 3,555 | +40 | +1.1% | 948,200 |
| 2025/04/14 | 3,490 | 3,595 | 3,435 | 3,515 | -25 | -0.7% | 988,400 |
| 2025/04/11 | 3,355 | 3,540 | 3,295 | 3,540 | +130 | +3.8% | 931,100 |
| 2025/04/10 | 3,410 | 3,425 | 3,275 | 3,410 | +210 | +6.6% | 854,400 |
| 2025/04/09 | 3,150 | 3,235 | 3,070 | 3,200 | +30 | +0.9% | 1,040,600 |
| 2025/04/08 | 3,100 | 3,180 | 3,085 | 3,170 | +283 | +9.8% | 751,900 |
| 2025/04/07 | 2,850 | 3,045 | 2,805 | 2,887 | -258 | -8.2% | 1,053,300 |
| 2025/04/04 | 3,240 | 3,265 | 3,050 | 3,145 | -120 | -3.7% | 813,200 |
| 2025/04/03 | 3,145 | 3,345 | 3,140 | 3,265 | -85 | -2.5% | 904,500 |
| 2025/04/02 | 3,410 | 3,410 | 3,200 | 3,350 | +120 | +3.7% | 1,066,900 |
| 2025/04/01 | 3,295 | 3,315 | 3,205 | 3,230 | ±0 | ±0% | 541,900 |
| 2025/03/31 | 3,315 | 3,335 | 3,230 | 3,230 | -130 | -3.9% | 523,800 |
51～
100
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
