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 |
|---|---|---|---|---|---|---|---|
| 2024/01/19 | 3,255 | 3,335 | 3,245 | 3,335 | +90 | +2.8% | 1,031,000 |
| 2024/01/18 | 3,170 | 3,270 | 3,165 | 3,245 | +60 | +1.9% | 1,102,900 |
| 2024/01/17 | 3,220 | 3,235 | 3,165 | 3,185 | -45 | -1.4% | 1,282,500 |
| 2024/01/16 | 3,340 | 3,390 | 3,230 | 3,230 | -105 | -3.1% | 1,166,100 |
| 2024/01/15 | 3,395 | 3,410 | 3,300 | 3,335 | -60 | -1.8% | 1,349,100 |
| 2024/01/12 | 3,505 | 3,545 | 3,365 | 3,395 | -5 | -0.1% | 2,145,300 |
| 2024/01/11 | 3,350 | 3,445 | 3,305 | 3,400 | +190 | +5.9% | 3,160,900 |
| 2024/01/10 | 3,235 | 3,245 | 3,175 | 3,210 | +20 | +0.6% | 815,500 |
| 2024/01/09 | 3,175 | 3,195 | 3,120 | 3,190 | +60 | +1.9% | 1,118,300 |
| 2024/01/05 | 3,260 | 3,270 | 3,125 | 3,130 | -130 | -4% | 1,367,400 |
| 2024/01/04 | 3,080 | 3,270 | 3,070 | 3,260 | +150 | +4.8% | 1,270,600 |
| 2023/12/29 | 3,115 | 3,140 | 3,090 | 3,110 | -40 | -1.3% | 834,600 |
| 2023/12/28 | 3,125 | 3,165 | 3,090 | 3,150 | +15 | +0.5% | 731,400 |
| 2023/12/27 | 3,165 | 3,195 | 3,125 | 3,135 | -45 | -1.4% | 891,900 |
| 2023/12/26 | 3,180 | 3,210 | 3,125 | 3,180 | -25 | -0.8% | 789,900 |
| 2023/12/25 | 3,275 | 3,315 | 3,185 | 3,205 | -65 | -2% | 943,600 |
| 2023/12/22 | 3,315 | 3,350 | 3,270 | 3,270 | -40 | -1.2% | 874,800 |
| 2023/12/21 | 3,250 | 3,335 | 3,235 | 3,310 | +15 | +0.5% | 1,242,200 |
| 2023/12/20 | 3,265 | 3,385 | 3,260 | 3,295 | +35 | +1.1% | 2,056,000 |
| 2023/12/19 | 3,125 | 3,310 | 3,085 | 3,260 | +205 | +6.7% | 4,089,600 |
| 2023/12/18 | 3,190 | 3,200 | 3,050 | 3,055 | -115 | -3.6% | 1,988,200 |
| 2023/12/15 | 3,190 | 3,390 | 3,115 | 3,170 | -500 | -13.6% | 7,976,300 |
| 2023/12/14 | 3,730 | 3,790 | 3,625 | 3,670 | ±0 | ±0% | 2,358,800 |
| 2023/12/13 | 3,560 | 3,685 | 3,550 | 3,670 | -30 | -0.8% | 1,518,500 |
| 2023/12/12 | 3,855 | 3,855 | 3,620 | 3,700 | -155 | -4% | 2,290,600 |
| 2023/12/11 | 3,865 | 3,950 | 3,835 | 3,855 | +5 | +0.1% | 1,485,600 |
| 2023/12/08 | 3,870 | 3,955 | 3,820 | 3,850 | +5 | +0.1% | 1,509,700 |
| 2023/12/07 | 3,860 | 3,895 | 3,800 | 3,845 | -35 | -0.9% | 923,000 |
| 2023/12/06 | 3,745 | 3,900 | 3,735 | 3,880 | +170 | +4.6% | 1,448,100 |
| 2023/12/05 | 3,800 | 3,800 | 3,705 | 3,710 | -125 | -3.3% | 1,066,400 |
| 2023/12/04 | 3,805 | 3,860 | 3,730 | 3,835 | +60 | +1.6% | 1,109,200 |
| 2023/12/01 | 3,880 | 3,885 | 3,755 | 3,775 | -75 | -1.9% | 1,136,300 |
| 2023/11/30 | 3,830 | 3,865 | 3,770 | 3,850 | +125 | +3.4% | 2,194,400 |
| 2023/11/29 | 3,655 | 3,780 | 3,650 | 3,725 | +90 | +2.5% | 1,335,700 |
| 2023/11/28 | 3,650 | 3,675 | 3,600 | 3,635 | -40 | -1.1% | 761,300 |
| 2023/11/27 | 3,750 | 3,760 | 3,655 | 3,675 | -45 | -1.2% | 748,900 |
| 2023/11/24 | 3,725 | 3,820 | 3,700 | 3,720 | +30 | +0.8% | 1,040,300 |
| 2023/11/22 | 3,795 | 3,795 | 3,675 | 3,690 | -155 | -4% | 1,360,100 |
| 2023/11/21 | 3,800 | 3,845 | 3,710 | 3,845 | +100 | +2.7% | 1,284,500 |
| 2023/11/20 | 3,560 | 3,765 | 3,560 | 3,745 | +180 | +5% | 1,942,600 |
| 2023/11/17 | 3,575 | 3,610 | 3,490 | 3,565 | ±0 | ±0% | 1,063,600 |
| 2023/11/16 | 3,600 | 3,610 | 3,510 | 3,565 | -80 | -2.2% | 1,549,100 |
| 2023/11/15 | 3,680 | 3,680 | 3,575 | 3,645 | +100 | +2.8% | 1,566,900 |
| 2023/11/14 | 3,685 | 3,685 | 3,530 | 3,545 | -80 | -2.2% | 1,065,900 |
| 2023/11/13 | 3,655 | 3,715 | 3,595 | 3,625 | ±0 | ±0% | 1,121,800 |
| 2023/11/10 | 3,575 | 3,650 | 3,515 | 3,625 | -75 | -2% | 1,104,200 |
| 2023/11/09 | 3,615 | 3,705 | 3,565 | 3,700 | +70 | +1.9% | 1,128,200 |
| 2023/11/08 | 3,660 | 3,685 | 3,575 | 3,630 | +25 | +0.7% | 1,177,500 |
| 2023/11/07 | 3,645 | 3,675 | 3,590 | 3,605 | -105 | -2.8% | 967,500 |
| 2023/11/06 | 3,650 | 3,745 | 3,630 | 3,710 | +135 | +3.8% | 1,705,600 |
201～
250
件表示中 / 597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 | 214,800円 | +21.9% | +19.9% | 3.03% | 12.59倍 | 6.62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 |
| システナ | 35,100円 | +10.5% | +10.6% | 3.42% | 16.30倍 | 4.15倍 |
|
ソフトウェア開発支援が主力。端末向けから次世代自動車向け等にシフト加速。運用・保守も |
| カバー | 244,100円 | +20.9% | +29.8% | 0.00% | 30.00倍 | 13.63倍 |
|
Ｖチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
| メドレー | 374,500円 | +43.2% | +18.2% | 0.00% | 40.55倍 | 6.26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 |
| ウイングアーク | 339,500円 | +7.2% | +9.5% | 2.47% | 20.18倍 | 2.84倍 |
|
帳票・文書管理ソフト、企業内データ活用支援に強み。ＭＢＯ経て２１年再上場。総還元性向５０％ |
市場注目の銘柄
チャート関連のコラム
