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 |
|---|---|---|---|---|---|---|---|
| 2023/06/09 | 6,880 | 7,250 | 6,860 | 7,130 | +320 | +4.7% | 2,859,600 |
| 2023/06/08 | 6,870 | 6,930 | 6,620 | 6,810 | -160 | -2.3% | 1,969,400 |
| 2023/06/07 | 7,170 | 7,170 | 6,600 | 6,970 | -70 | -1% | 3,087,100 |
| 2023/06/06 | 6,870 | 7,170 | 6,780 | 7,040 | +110 | +1.6% | 3,074,900 |
| 2023/06/05 | 6,420 | 6,940 | 6,360 | 6,930 | +610 | +9.7% | 3,522,800 |
| 2023/06/02 | 6,460 | 6,550 | 6,200 | 6,320 | +260 | +4.3% | 3,463,300 |
| 2023/06/01 | 6,150 | 6,200 | 5,960 | 6,060 | -190 | -3% | 1,222,700 |
| 2023/05/31 | 5,990 | 6,270 | 5,840 | 6,250 | +230 | +3.8% | 1,670,200 |
| 2023/05/30 | 5,640 | 6,030 | 5,640 | 6,020 | +340 | +6% | 1,021,000 |
| 2023/05/29 | 5,710 | 5,770 | 5,630 | 5,680 | +10 | +0.2% | 513,800 |
| 2023/05/26 | 5,710 | 5,780 | 5,570 | 5,670 | -80 | -1.4% | 618,700 |
| 2023/05/25 | 5,830 | 5,870 | 5,630 | 5,750 | -90 | -1.5% | 769,700 |
| 2023/05/24 | 5,760 | 5,980 | 5,750 | 5,840 | +50 | +0.9% | 894,500 |
| 2023/05/23 | 6,030 | 6,090 | 5,730 | 5,790 | -160 | -2.7% | 1,306,800 |
| 2023/05/22 | 5,880 | 6,020 | 5,710 | 5,950 | +90 | +1.5% | 1,427,200 |
| 2023/05/19 | 5,620 | 5,870 | 5,470 | 5,860 | +270 | +4.8% | 1,091,700 |
| 2023/05/18 | 5,710 | 5,820 | 5,590 | 5,590 | +80 | +1.5% | 1,215,800 |
| 2023/05/17 | 5,400 | 5,620 | 5,390 | 5,510 | +110 | +2% | 1,009,000 |
| 2023/05/16 | 5,450 | 5,520 | 5,330 | 5,400 | -20 | -0.4% | 502,800 |
| 2023/05/15 | 5,340 | 5,490 | 5,230 | 5,420 | +80 | +1.5% | 806,500 |
| 2023/05/12 | 5,480 | 5,510 | 5,280 | 5,340 | -180 | -3.3% | 647,300 |
| 2023/05/11 | 5,380 | 5,590 | 5,330 | 5,520 | +230 | +4.3% | 1,402,200 |
| 2023/05/10 | 5,640 | 5,640 | 5,250 | 5,290 | -520 | -9% | 2,158,400 |
| 2023/05/09 | 5,600 | 5,840 | 5,570 | 5,810 | +250 | +4.5% | 925,400 |
| 2023/05/08 | 5,500 | 5,620 | 5,450 | 5,560 | +140 | +2.6% | 757,400 |
| 2023/05/02 | 5,270 | 5,490 | 5,180 | 5,420 | +200 | +3.8% | 922,700 |
| 2023/05/01 | 5,170 | 5,260 | 5,120 | 5,220 | +50 | +1% | 528,600 |
| 2023/04/28 | 5,510 | 5,590 | 5,130 | 5,170 | -40 | -0.8% | 1,779,000 |
| 2023/04/27 | 5,300 | 5,400 | 5,170 | 5,210 | -110 | -2.1% | 644,400 |
| 2023/04/26 | 5,440 | 5,520 | 5,250 | 5,320 | -170 | -3.1% | 928,800 |
| 2023/04/25 | 5,640 | 5,670 | 5,480 | 5,490 | -150 | -2.7% | 607,900 |
| 2023/04/24 | 5,520 | 5,800 | 5,520 | 5,640 | +50 | +0.9% | 700,900 |
| 2023/04/21 | 5,620 | 5,740 | 5,480 | 5,590 | -30 | -0.5% | 1,111,900 |
| 2023/04/20 | 5,900 | 6,010 | 5,620 | 5,620 | -350 | -5.9% | 1,804,500 |
| 2023/04/19 | 6,270 | 6,270 | 5,880 | 5,970 | -310 | -4.9% | 2,023,600 |
| 2023/04/18 | 5,980 | 6,340 | 5,870 | 6,280 | +360 | +6.1% | 1,803,600 |
| 2023/04/17 | 5,900 | 6,040 | 5,750 | 5,920 | +10 | +0.2% | 1,120,300 |
| 2023/04/14 | 5,730 | 5,950 | 5,630 | 5,910 | +260 | +4.6% | 1,383,000 |
| 2023/04/13 | 5,690 | 5,730 | 5,570 | 5,650 | -110 | -1.9% | 771,800 |
| 2023/04/12 | 5,570 | 5,780 | 5,500 | 5,760 | +160 | +2.9% | 1,133,500 |
| 2023/04/11 | 5,840 | 5,980 | 5,600 | 5,600 | -190 | -3.3% | 1,385,000 |
| 2023/04/10 | 5,710 | 5,890 | 5,600 | 5,790 | +100 | +1.8% | 898,300 |
| 2023/04/07 | 5,820 | 5,830 | 5,630 | 5,690 | -100 | -1.7% | 912,100 |
| 2023/04/06 | 5,690 | 5,830 | 5,530 | 5,790 | +70 | +1.2% | 1,464,100 |
| 2023/04/05 | 5,810 | 5,920 | 5,660 | 5,720 | -190 | -3.2% | 1,396,100 |
| 2023/04/04 | 6,060 | 6,230 | 5,870 | 5,910 | -240 | -3.9% | 1,481,300 |
| 2023/04/03 | 6,110 | 6,390 | 6,020 | 6,150 | +140 | +2.3% | 2,197,300 |
| 2023/03/31 | 6,000 | 6,130 | 5,840 | 6,010 | +30 | +0.5% | 1,666,300 |
| 2023/03/30 | 6,250 | 6,270 | 5,960 | 5,980 | -190 | -3.1% | 1,513,700 |
| 2023/03/29 | 6,020 | 6,230 | 5,740 | 6,170 | +50 | +0.8% | 4,190,200 |
351～
400
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 | 214,400円 | +21.9% | +19.9% | 3.03% | 12.56倍 | 6.60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 | 35,000円 | +10.5% | +10.6% | 3.43% | 16.25倍 | 4.14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 | 243,600円 | +20.9% | +29.8% | 0.00% | 29.94倍 | 13.61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 | 375,000円 | +43.2% | +18.2% | 0.00% | 40.61倍 | 6.27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 | 338,500円 | +7.2% | +9.5% | 2.48% | 20.12倍 | 2.83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
