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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 3,095 | 3,115 | 3,050 | 3,085 | +15 | +0.5% | 779,100 |
| 2024/02/26 | 3,045 | 3,095 | 3,010 | 3,070 | +30 | +1% | 842,600 |
| 2024/02/22 | 3,155 | 3,180 | 3,025 | 3,040 | -70 | -2.3% | 1,226,500 |
| 2024/02/21 | 3,110 | 3,135 | 3,065 | 3,110 | ±0 | ±0% | 957,000 |
| 2024/02/20 | 3,150 | 3,150 | 3,100 | 3,110 | -40 | -1.3% | 957,700 |
| 2024/02/19 | 3,190 | 3,245 | 3,130 | 3,150 | ±0 | ±0% | 1,254,400 |
| 2024/02/16 | 3,120 | 3,175 | 3,090 | 3,150 | +65 | +2.1% | 1,164,300 |
| 2024/02/15 | 3,145 | 3,150 | 3,070 | 3,085 | -45 | -1.4% | 1,375,700 |
| 2024/02/14 | 3,115 | 3,215 | 3,085 | 3,130 | -65 | -2% | 1,763,200 |
| 2024/02/13 | 3,340 | 3,340 | 3,180 | 3,195 | -135 | -4.1% | 1,507,800 |
| 2024/02/09 | 3,400 | 3,400 | 3,285 | 3,330 | -35 | -1% | 1,360,600 |
| 2024/02/08 | 3,405 | 3,460 | 3,360 | 3,365 | -15 | -0.4% | 1,402,000 |
| 2024/02/07 | 3,580 | 3,590 | 3,325 | 3,380 | -235 | -6.5% | 2,715,300 |
| 2024/02/06 | 3,800 | 3,800 | 3,615 | 3,615 | -205 | -5.4% | 1,544,700 |
| 2024/02/05 | 3,710 | 3,850 | 3,680 | 3,820 | +70 | +1.9% | 913,400 |
| 2024/02/02 | 3,780 | 3,805 | 3,715 | 3,750 | -5 | -0.1% | 787,800 |
| 2024/02/01 | 3,735 | 3,785 | 3,700 | 3,755 | -30 | -0.8% | 814,200 |
| 2024/01/31 | 3,675 | 3,785 | 3,655 | 3,785 | +80 | +2.2% | 925,700 |
| 2024/01/30 | 3,805 | 3,830 | 3,675 | 3,705 | -80 | -2.1% | 3,100,300 |
| 2024/01/29 | 3,800 | 3,835 | 3,720 | 3,785 | +15 | +0.4% | 1,449,100 |
| 2024/01/26 | 3,740 | 3,795 | 3,675 | 3,770 | -5 | -0.1% | 1,311,400 |
| 2024/01/25 | 3,710 | 3,800 | 3,660 | 3,775 | +135 | +3.7% | 1,794,000 |
| 2024/01/24 | 3,510 | 3,645 | 3,500 | 3,640 | +135 | +3.9% | 1,574,400 |
| 2024/01/23 | 3,590 | 3,600 | 3,460 | 3,505 | -15 | -0.4% | 1,339,700 |
| 2024/01/22 | 3,405 | 3,520 | 3,345 | 3,520 | +185 | +5.5% | 1,887,100 |
| 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 |
301～
350
件表示中 / 722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 | 374,000円 | +27.2% | +23.6% | 1.74% | 21.55倍 | 13.39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 |
| マネフォワード | 434,000円 | +22.6% | - | 0.00% | - | 6.79倍 |
|
中小企業向け業務ソフトのＳａａＳ、決済等のフィンテックに注力。個人向け資産管理アプリも |
| Ｓａｎｓａｎ | 185,100円 | +29.9% | +128.8% | 0.00% | 106.25倍 | 16.12倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書サービス「ＢｉｌｌＯｎｅ」も展開 |
| ジャストシステ | 337,500円 | +4.4% | +1.9% | 0.71% | 17.34倍 | 2.06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 |
| フリー | 367,000円 | +30.0% | - | 0.00% | 180.97倍 | 11.91倍 |
|
個人事業主や中小・中堅企業に、会計や人事労務ソフトをＳａａＳで提供。統合型に強み |
市場注目の銘柄
チャート関連のコラム
