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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 2,571 | 2,754 | 2,566 | 2,630 | +36 | +1.4% | 3,677,500 |
| 2024/03/18 | 2,469 | 2,608 | 2,411 | 2,594 | +143 | +5.8% | 5,206,000 |
| 2024/03/15 | 2,440 | 2,546 | 2,440 | 2,451 | -689 | -21.9% | 12,170,000 |
| 2024/03/14 | 3,105 | 3,175 | 3,070 | 3,140 | -25 | -0.8% | 1,342,200 |
| 2024/03/13 | 3,345 | 3,350 | 3,140 | 3,165 | -180 | -5.4% | 1,634,300 |
| 2024/03/12 | 3,240 | 3,350 | 3,235 | 3,345 | +105 | +3.2% | 947,400 |
| 2024/03/11 | 3,285 | 3,325 | 3,210 | 3,240 | -100 | -3% | 921,500 |
| 2024/03/08 | 3,290 | 3,395 | 3,265 | 3,340 | +60 | +1.8% | 1,082,000 |
| 2024/03/07 | 3,255 | 3,310 | 3,180 | 3,280 | +60 | +1.9% | 1,537,400 |
| 2024/03/06 | 3,120 | 3,260 | 3,105 | 3,220 | +125 | +4% | 1,552,300 |
| 2024/03/05 | 3,050 | 3,130 | 3,025 | 3,095 | -15 | -0.5% | 1,156,300 |
| 2024/03/04 | 3,180 | 3,180 | 3,085 | 3,110 | -80 | -2.5% | 1,092,700 |
| 2024/03/01 | 3,270 | 3,270 | 3,170 | 3,190 | -60 | -1.8% | 1,073,400 |
| 2024/02/29 | 3,100 | 3,270 | 3,050 | 3,250 | +145 | +4.7% | 1,676,800 |
| 2024/02/28 | 3,105 | 3,155 | 3,085 | 3,105 | +20 | +0.6% | 807,000 |
| 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 |
351～
400
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
