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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 2,698 | 2,828 | 2,690 | 2,800 | +58 | +2.1% | 1,008,400 |
| 2025/01/10 | 2,600 | 2,788 | 2,594 | 2,742 | +139 | +5.3% | 1,370,200 |
| 2025/01/09 | 2,591 | 2,619 | 2,580 | 2,603 | -17 | -0.6% | 721,200 |
| 2025/01/08 | 2,662 | 2,716 | 2,620 | 2,620 | -60 | -2.2% | 978,300 |
| 2025/01/07 | 2,719 | 2,732 | 2,660 | 2,680 | +9 | +0.3% | 1,031,000 |
| 2025/01/06 | 2,806 | 2,830 | 2,671 | 2,671 | -145 | -5.1% | 1,173,900 |
| 2024/12/30 | 2,830 | 2,855 | 2,802 | 2,816 | -33 | -1.2% | 795,500 |
| 2024/12/27 | 2,845 | 2,901 | 2,840 | 2,849 | +16 | +0.6% | 1,053,200 |
| 2024/12/26 | 2,877 | 2,886 | 2,815 | 2,833 | -47 | -1.6% | 1,187,100 |
| 2024/12/25 | 2,951 | 2,996 | 2,862 | 2,880 | -38 | -1.3% | 1,253,100 |
| 2024/12/24 | 2,896 | 2,941 | 2,879 | 2,918 | ±0 | ±0% | 1,005,800 |
| 2024/12/23 | 2,855 | 2,935 | 2,832 | 2,918 | +62 | +2.2% | 1,754,700 |
| 2024/12/20 | 2,920 | 2,956 | 2,851 | 2,856 | -94 | -3.2% | 2,014,900 |
| 2024/12/19 | 2,860 | 2,957 | 2,858 | 2,950 | +50 | +1.7% | 2,349,400 |
| 2024/12/18 | 2,800 | 2,945 | 2,800 | 2,900 | +120 | +4.3% | 3,928,700 |
| 2024/12/17 | 2,814 | 2,965 | 2,779 | 2,780 | -16 | -0.6% | 5,345,500 |
| 2024/12/16 | 2,684 | 2,796 | 2,607 | 2,796 | +142 | +5.4% | 4,343,200 |
| 2024/12/13 | 2,377 | 2,670 | 2,377 | 2,654 | +250 | +10.4% | 5,147,800 |
| 2024/12/12 | 2,264 | 2,506 | 2,261 | 2,404 | +75 | +3.2% | 4,691,000 |
| 2024/12/11 | 2,278 | 2,329 | 2,240 | 2,329 | +59 | +2.6% | 1,719,800 |
| 2024/12/10 | 2,220 | 2,270 | 2,201 | 2,270 | +51 | +2.3% | 868,300 |
| 2024/12/09 | 2,157 | 2,219 | 2,124 | 2,219 | +109 | +5.2% | 1,063,800 |
| 2024/12/06 | 2,103 | 2,130 | 2,083 | 2,110 | +19 | +0.9% | 588,800 |
| 2024/12/05 | 2,072 | 2,115 | 2,066 | 2,091 | +19 | +0.9% | 537,600 |
| 2024/12/04 | 2,090 | 2,090 | 2,055 | 2,072 | -21 | -1% | 563,700 |
| 2024/12/03 | 2,102 | 2,123 | 2,092 | 2,093 | +1 | ±0% | 475,400 |
| 2024/12/02 | 2,139 | 2,139 | 2,058 | 2,092 | -49 | -2.3% | 776,000 |
| 2024/11/29 | 2,123 | 2,150 | 2,094 | 2,141 | +11 | +0.5% | 465,300 |
| 2024/11/28 | 2,162 | 2,168 | 2,126 | 2,130 | -22 | -1% | 445,500 |
| 2024/11/27 | 2,152 | 2,178 | 2,133 | 2,152 | -12 | -0.6% | 377,200 |
| 2024/11/26 | 2,200 | 2,200 | 2,126 | 2,164 | -34 | -1.5% | 597,700 |
| 2024/11/25 | 2,181 | 2,214 | 2,154 | 2,198 | +52 | +2.4% | 708,600 |
| 2024/11/22 | 2,151 | 2,156 | 2,079 | 2,146 | -14 | -0.6% | 974,400 |
| 2024/11/21 | 2,186 | 2,198 | 2,122 | 2,160 | -52 | -2.4% | 730,200 |
| 2024/11/20 | 2,180 | 2,275 | 2,175 | 2,212 | +28 | +1.3% | 982,800 |
| 2024/11/19 | 2,113 | 2,185 | 2,110 | 2,184 | +83 | +4% | 550,700 |
| 2024/11/18 | 2,094 | 2,118 | 2,073 | 2,101 | -33 | -1.5% | 451,700 |
| 2024/11/15 | 2,127 | 2,148 | 2,103 | 2,134 | +14 | +0.7% | 364,200 |
| 2024/11/14 | 2,140 | 2,159 | 2,111 | 2,120 | -25 | -1.2% | 404,900 |
| 2024/11/13 | 2,181 | 2,237 | 2,141 | 2,145 | -89 | -4% | 632,600 |
| 2024/11/12 | 2,243 | 2,264 | 2,207 | 2,234 | -16 | -0.7% | 377,700 |
| 2024/11/11 | 2,195 | 2,250 | 2,181 | 2,250 | +65 | +3% | 415,200 |
| 2024/11/08 | 2,194 | 2,230 | 2,171 | 2,185 | +3 | +0.1% | 445,000 |
| 2024/11/07 | 2,210 | 2,223 | 2,162 | 2,182 | -28 | -1.3% | 393,000 |
| 2024/11/06 | 2,202 | 2,222 | 2,170 | 2,210 | +12 | +0.5% | 389,700 |
| 2024/11/05 | 2,162 | 2,219 | 2,158 | 2,198 | +35 | +1.6% | 430,600 |
| 2024/11/01 | 2,150 | 2,200 | 2,140 | 2,163 | -12 | -0.6% | 441,100 |
| 2024/10/31 | 2,136 | 2,184 | 2,114 | 2,175 | +22 | +1% | 458,200 |
| 2024/10/30 | 2,170 | 2,176 | 2,120 | 2,153 | -16 | -0.7% | 834,600 |
| 2024/10/29 | 2,186 | 2,207 | 2,158 | 2,169 | +16 | +0.7% | 747,000 |
151～
200
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
