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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 3,360 | 3,390 | 3,340 | 3,360 | -45 | -1.3% | 329,800 |
| 2025/03/27 | 3,300 | 3,430 | 3,290 | 3,405 | +125 | +3.8% | 914,300 |
| 2025/03/26 | 3,400 | 3,410 | 3,270 | 3,280 | -130 | -3.8% | 713,200 |
| 2025/03/25 | 3,445 | 3,470 | 3,380 | 3,410 | +10 | +0.3% | 474,100 |
| 2025/03/24 | 3,460 | 3,535 | 3,400 | 3,400 | -90 | -2.6% | 850,100 |
| 2025/03/21 | 3,440 | 3,520 | 3,405 | 3,490 | +50 | +1.5% | 938,200 |
| 2025/03/19 | 3,515 | 3,565 | 3,440 | 3,440 | -75 | -2.1% | 1,166,600 |
| 2025/03/18 | 3,460 | 3,565 | 3,435 | 3,515 | +195 | +5.9% | 2,165,400 |
| 2025/03/17 | 3,390 | 3,445 | 3,290 | 3,320 | +75 | +2.3% | 1,748,300 |
| 2025/03/14 | 3,500 | 3,530 | 3,220 | 3,245 | -195 | -5.7% | 4,322,300 |
| 2025/03/13 | 3,300 | 3,440 | 3,300 | 3,440 | +502 | +17.1% | 4,102,700 |
| 2025/03/12 | 2,964 | 3,025 | 2,914 | 2,938 | +74 | +2.6% | 2,208,200 |
| 2025/03/11 | 2,837 | 2,864 | 2,746 | 2,864 | -15 | -0.5% | 1,349,300 |
| 2025/03/10 | 2,828 | 2,927 | 2,823 | 2,879 | +80 | +2.9% | 1,273,200 |
| 2025/03/07 | 2,789 | 2,822 | 2,770 | 2,799 | -29 | -1% | 694,000 |
| 2025/03/06 | 2,780 | 2,884 | 2,770 | 2,828 | +76 | +2.8% | 1,195,700 |
| 2025/03/05 | 2,801 | 2,864 | 2,742 | 2,752 | -40 | -1.4% | 927,100 |
| 2025/03/04 | 2,816 | 2,824 | 2,722 | 2,792 | -26 | -0.9% | 1,149,600 |
| 2025/03/03 | 2,874 | 2,889 | 2,816 | 2,818 | -18 | -0.6% | 717,700 |
| 2025/02/28 | 2,855 | 2,865 | 2,790 | 2,836 | -42 | -1.5% | 789,400 |
| 2025/02/27 | 2,968 | 2,977 | 2,853 | 2,878 | -60 | -2% | 638,000 |
| 2025/02/26 | 2,970 | 2,975 | 2,881 | 2,938 | -92 | -3% | 1,037,200 |
| 2025/02/25 | 3,010 | 3,040 | 2,973 | 3,030 | +5 | +0.2% | 827,700 |
| 2025/02/21 | 3,135 | 3,150 | 3,005 | 3,025 | -105 | -3.4% | 860,100 |
| 2025/02/20 | 3,200 | 3,270 | 3,130 | 3,130 | -85 | -2.6% | 670,900 |
| 2025/02/19 | 3,255 | 3,275 | 3,190 | 3,215 | -105 | -3.2% | 641,700 |
| 2025/02/18 | 3,285 | 3,365 | 3,260 | 3,320 | +80 | +2.5% | 605,600 |
| 2025/02/17 | 3,270 | 3,320 | 3,235 | 3,240 | -80 | -2.4% | 1,007,200 |
| 2025/02/14 | 3,410 | 3,415 | 3,290 | 3,320 | -20 | -0.6% | 789,100 |
| 2025/02/13 | 3,375 | 3,425 | 3,290 | 3,340 | -85 | -2.5% | 1,192,300 |
| 2025/02/12 | 3,550 | 3,570 | 3,425 | 3,425 | -110 | -3.1% | 1,206,200 |
| 2025/02/10 | 3,320 | 3,550 | 3,310 | 3,535 | +175 | +5.2% | 1,346,500 |
| 2025/02/07 | 3,350 | 3,415 | 3,325 | 3,360 | -10 | -0.3% | 721,300 |
| 2025/02/06 | 3,265 | 3,370 | 3,250 | 3,370 | +90 | +2.7% | 646,200 |
| 2025/02/05 | 3,245 | 3,320 | 3,240 | 3,280 | +60 | +1.9% | 681,200 |
| 2025/02/04 | 3,180 | 3,280 | 3,175 | 3,220 | +40 | +1.3% | 706,700 |
| 2025/02/03 | 3,155 | 3,220 | 3,115 | 3,180 | -10 | -0.3% | 594,200 |
| 2025/01/31 | 3,230 | 3,245 | 3,185 | 3,190 | -60 | -1.8% | 579,000 |
| 2025/01/30 | 3,200 | 3,255 | 3,190 | 3,250 | +25 | +0.8% | 653,900 |
| 2025/01/29 | 3,100 | 3,260 | 3,085 | 3,225 | +140 | +4.5% | 1,122,100 |
| 2025/01/28 | 3,100 | 3,135 | 3,010 | 3,085 | +50 | +1.6% | 543,100 |
| 2025/01/27 | 3,015 | 3,095 | 2,982 | 3,035 | -15 | -0.5% | 434,200 |
| 2025/01/24 | 3,030 | 3,055 | 2,980 | 3,050 | +20 | +0.7% | 665,300 |
| 2025/01/23 | 3,150 | 3,180 | 3,025 | 3,030 | -85 | -2.7% | 834,800 |
| 2025/01/22 | 2,950 | 3,135 | 2,941 | 3,115 | +231 | +8% | 2,117,700 |
| 2025/01/21 | 2,791 | 2,886 | 2,747 | 2,884 | +81 | +2.9% | 1,185,700 |
| 2025/01/20 | 2,720 | 2,840 | 2,668 | 2,803 | +85 | +3.1% | 969,600 |
| 2025/01/17 | 2,748 | 2,799 | 2,706 | 2,718 | -31 | -1.1% | 557,300 |
| 2025/01/16 | 2,807 | 2,853 | 2,741 | 2,749 | -8 | -0.3% | 889,800 |
| 2025/01/15 | 2,800 | 2,861 | 2,748 | 2,757 | -43 | -1.5% | 913,000 |
101～
150
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
