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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,760 | 2,833 | 2,748 | 2,805 | +16 | +0.6% | 899,200 |
| 2024/06/26 | 2,774 | 2,806 | 2,728 | 2,789 | +23 | +0.8% | 1,010,800 |
| 2024/06/25 | 2,736 | 2,801 | 2,721 | 2,766 | +30 | +1.1% | 626,200 |
| 2024/06/24 | 2,692 | 2,775 | 2,686 | 2,736 | +17 | +0.6% | 1,013,100 |
| 2024/06/21 | 2,702 | 2,740 | 2,635 | 2,719 | +12 | +0.4% | 1,327,600 |
| 2024/06/20 | 2,725 | 2,760 | 2,701 | 2,707 | -22 | -0.8% | 1,020,300 |
| 2024/06/19 | 2,850 | 2,868 | 2,726 | 2,729 | -79 | -2.8% | 1,929,900 |
| 2024/06/18 | 2,808 | 2,865 | 2,776 | 2,808 | -4 | -0.1% | 1,371,500 |
| 2024/06/17 | 2,831 | 2,913 | 2,775 | 2,812 | -30 | -1.1% | 2,176,300 |
| 2024/06/14 | 2,834 | 2,929 | 2,708 | 2,842 | -22 | -0.8% | 6,605,500 |
| 2024/06/13 | 2,834 | 2,864 | 2,740 | 2,864 | +500 | +21.2% | 8,959,100 |
| 2024/06/12 | 2,405 | 2,422 | 2,307 | 2,364 | -16 | -0.7% | 1,583,900 |
| 2024/06/11 | 2,343 | 2,399 | 2,325 | 2,380 | +19 | +0.8% | 882,800 |
| 2024/06/10 | 2,250 | 2,365 | 2,240 | 2,361 | +86 | +3.8% | 844,600 |
| 2024/06/07 | 2,197 | 2,276 | 2,190 | 2,275 | +66 | +3% | 542,800 |
| 2024/06/06 | 2,225 | 2,255 | 2,173 | 2,209 | -15 | -0.7% | 934,000 |
| 2024/06/05 | 2,230 | 2,264 | 2,195 | 2,224 | +4 | +0.2% | 543,700 |
| 2024/06/04 | 2,165 | 2,259 | 2,165 | 2,220 | +65 | +3% | 709,700 |
| 2024/06/03 | 2,180 | 2,180 | 2,122 | 2,155 | -9 | -0.4% | 406,700 |
| 2024/05/31 | 2,100 | 2,164 | 2,093 | 2,164 | +79 | +3.8% | 555,500 |
| 2024/05/30 | 2,090 | 2,127 | 2,043 | 2,085 | -43 | -2% | 488,800 |
| 2024/05/29 | 2,197 | 2,215 | 2,128 | 2,128 | -91 | -4.1% | 354,400 |
| 2024/05/28 | 2,200 | 2,269 | 2,195 | 2,219 | +52 | +2.4% | 491,600 |
| 2024/05/27 | 2,138 | 2,170 | 2,111 | 2,167 | +31 | +1.5% | 400,500 |
| 2024/05/24 | 2,218 | 2,224 | 2,120 | 2,136 | -92 | -4.1% | 615,600 |
| 2024/05/23 | 2,231 | 2,257 | 2,216 | 2,228 | +1 | ±0% | 252,100 |
| 2024/05/22 | 2,234 | 2,265 | 2,218 | 2,227 | -23 | -1% | 285,500 |
| 2024/05/21 | 2,292 | 2,315 | 2,250 | 2,250 | -42 | -1.8% | 321,500 |
| 2024/05/20 | 2,239 | 2,334 | 2,237 | 2,292 | +32 | +1.4% | 506,600 |
| 2024/05/17 | 2,209 | 2,273 | 2,198 | 2,260 | +25 | +1.1% | 356,800 |
| 2024/05/16 | 2,238 | 2,265 | 2,198 | 2,235 | +5 | +0.2% | 502,200 |
| 2024/05/15 | 2,356 | 2,359 | 2,230 | 2,230 | -135 | -5.7% | 721,600 |
| 2024/05/14 | 2,380 | 2,445 | 2,358 | 2,365 | +47 | +2% | 861,000 |
| 2024/05/13 | 2,315 | 2,335 | 2,256 | 2,318 | -8 | -0.3% | 434,600 |
| 2024/05/10 | 2,322 | 2,344 | 2,277 | 2,326 | +21 | +0.9% | 510,700 |
| 2024/05/09 | 2,325 | 2,333 | 2,283 | 2,305 | -14 | -0.6% | 463,300 |
| 2024/05/08 | 2,321 | 2,367 | 2,289 | 2,319 | +75 | +3.3% | 965,800 |
| 2024/05/07 | 2,200 | 2,266 | 2,179 | 2,244 | +30 | +1.4% | 484,500 |
| 2024/05/02 | 2,230 | 2,230 | 2,175 | 2,214 | -53 | -2.3% | 610,600 |
| 2024/05/01 | 2,243 | 2,295 | 2,216 | 2,267 | +72 | +3.3% | 760,400 |
| 2024/04/30 | 2,182 | 2,207 | 2,140 | 2,195 | +10 | +0.5% | 657,000 |
| 2024/04/26 | 2,147 | 2,206 | 2,126 | 2,185 | +16 | +0.7% | 1,127,100 |
| 2024/04/25 | 2,178 | 2,201 | 2,147 | 2,169 | -13 | -0.6% | 633,900 |
| 2024/04/24 | 2,208 | 2,232 | 2,170 | 2,182 | -10 | -0.5% | 510,100 |
| 2024/04/23 | 2,226 | 2,262 | 2,156 | 2,192 | -34 | -1.5% | 804,500 |
| 2024/04/22 | 2,290 | 2,290 | 2,188 | 2,226 | -64 | -2.8% | 860,100 |
| 2024/04/19 | 2,355 | 2,367 | 2,270 | 2,290 | -64 | -2.7% | 590,900 |
| 2024/04/18 | 2,274 | 2,397 | 2,254 | 2,354 | +40 | +1.7% | 795,000 |
| 2024/04/17 | 2,294 | 2,340 | 2,252 | 2,314 | +19 | +0.8% | 606,100 |
| 2024/04/16 | 2,284 | 2,336 | 2,259 | 2,295 | -17 | -0.7% | 577,900 |
101～
150
件表示中 / 605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 | 214,600円 | +21.9% | +19.9% | 3.03% | 12.58倍 | 6.61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 |
| Ａｐｐｉｅｒ | 141,700円 | +30.6% | +88.4% | 0.14% | 76.10倍 | 4.31倍 |
|
販促分野でＡＩ活用したサービスを開発・提供。台湾発企業。顧客は日本を軸に海外展開積極的 |
| メドレー | 434,000円 | +43.2% | +18.2% | 0.00% | 47.00倍 | 7.25倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
| アルゴグラフ | 514,000円 | +5.2% | +3.2% | 1.95% | 16.52倍 | 2.04倍 |
|
ＣＡＤ、ＣＡＥ中心に設計・解析支援サービス提供。自動車業界が過半、半導体分野にも強み |
| ソフトバンク１ Ｐ | 382,800円 | - | - | 2.61% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
