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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 3,580 | 3,585 | 3,415 | 3,420 | -150 | -4.2% | 1,770,100 |
| 2023/09/27 | 3,570 | 3,680 | 3,530 | 3,570 | -15 | -0.4% | 1,400,500 |
| 2023/09/26 | 3,710 | 3,845 | 3,580 | 3,585 | -150 | -4% | 2,059,300 |
| 2023/09/25 | 3,795 | 3,795 | 3,635 | 3,735 | -45 | -1.2% | 1,886,700 |
| 2023/09/22 | 3,610 | 3,835 | 3,575 | 3,780 | +100 | +2.7% | 2,172,300 |
| 2023/09/21 | 3,585 | 3,690 | 3,480 | 3,680 | +60 | +1.7% | 2,642,000 |
| 2023/09/20 | 3,680 | 3,820 | 3,620 | 3,620 | -115 | -3.1% | 2,169,200 |
| 2023/09/19 | 3,910 | 3,995 | 3,730 | 3,735 | -140 | -3.6% | 3,694,700 |
| 2023/09/15 | 3,995 | 4,150 | 3,830 | 3,875 | +420 | +12.2% | 9,726,000 |
| 2023/09/14 | 3,555 | 3,560 | 3,430 | 3,455 | -55 | -1.6% | 1,443,500 |
| 2023/09/13 | 3,475 | 3,510 | 3,410 | 3,510 | -5 | -0.1% | 856,200 |
| 2023/09/12 | 3,535 | 3,580 | 3,485 | 3,515 | +95 | +2.8% | 1,048,000 |
| 2023/09/11 | 3,500 | 3,520 | 3,405 | 3,420 | -55 | -1.6% | 893,100 |
| 2023/09/08 | 3,585 | 3,610 | 3,465 | 3,475 | -180 | -4.9% | 1,720,000 |
| 2023/09/07 | 3,790 | 3,790 | 3,640 | 3,655 | -130 | -3.4% | 1,381,400 |
| 2023/09/06 | 3,695 | 3,820 | 3,695 | 3,785 | +80 | +2.2% | 1,367,100 |
| 2023/09/05 | 3,695 | 3,740 | 3,600 | 3,705 | +25 | +0.7% | 1,303,400 |
| 2023/09/04 | 3,590 | 3,690 | 3,525 | 3,680 | +140 | +4% | 1,673,300 |
| 2023/09/01 | 3,410 | 3,565 | 3,405 | 3,540 | +155 | +4.6% | 1,549,600 |
| 2023/08/31 | 3,430 | 3,485 | 3,355 | 3,385 | -25 | -0.7% | 1,360,400 |
| 2023/08/30 | 3,460 | 3,525 | 3,385 | 3,410 | +15 | +0.4% | 1,474,200 |
| 2023/08/29 | 3,280 | 3,435 | 3,270 | 3,395 | +135 | +4.1% | 1,765,300 |
| 2023/08/28 | 3,330 | 3,370 | 3,240 | 3,260 | -25 | -0.8% | 1,285,000 |
| 2023/08/25 | 3,120 | 3,305 | 3,120 | 3,285 | +115 | +3.6% | 1,036,100 |
| 2023/08/24 | 3,185 | 3,230 | 3,105 | 3,170 | +25 | +0.8% | 782,000 |
| 2023/08/23 | 3,210 | 3,230 | 3,130 | 3,145 | -70 | -2.2% | 768,700 |
| 2023/08/22 | 3,285 | 3,285 | 3,165 | 3,215 | -30 | -0.9% | 977,000 |
| 2023/08/21 | 3,135 | 3,275 | 3,060 | 3,245 | +110 | +3.5% | 1,341,300 |
| 2023/08/18 | 3,025 | 3,145 | 3,000 | 3,135 | +55 | +1.8% | 1,012,600 |
| 2023/08/17 | 2,989 | 3,110 | 2,972 | 3,080 | +70 | +2.3% | 900,300 |
| 2023/08/16 | 3,035 | 3,065 | 3,000 | 3,010 | -95 | -3.1% | 1,314,800 |
| 2023/08/15 | 3,190 | 3,205 | 3,070 | 3,105 | -100 | -3.1% | 1,254,700 |
| 2023/08/14 | 3,205 | 3,275 | 3,170 | 3,205 | -70 | -2.1% | 758,800 |
| 2023/08/10 | 3,180 | 3,285 | 3,140 | 3,275 | +25 | +0.8% | 849,900 |
| 2023/08/09 | 3,195 | 3,265 | 3,185 | 3,250 | +50 | +1.6% | 655,000 |
| 2023/08/08 | 3,335 | 3,335 | 3,180 | 3,200 | -125 | -3.8% | 1,001,800 |
| 2023/08/07 | 3,280 | 3,330 | 3,230 | 3,325 | -15 | -0.4% | 618,800 |
| 2023/08/04 | 3,270 | 3,395 | 3,240 | 3,340 | +55 | +1.7% | 851,800 |
| 2023/08/03 | 3,210 | 3,320 | 3,140 | 3,285 | -5 | -0.2% | 1,913,100 |
| 2023/08/02 | 3,415 | 3,430 | 3,275 | 3,290 | -195 | -5.6% | 2,157,300 |
| 2023/08/01 | 3,555 | 3,610 | 3,475 | 3,485 | -50 | -1.4% | 867,600 |
| 2023/07/31 | 3,545 | 3,565 | 3,465 | 3,535 | -5 | -0.1% | 1,431,900 |
| 2023/07/28 | 3,510 | 3,655 | 3,470 | 3,540 | -3,760 | -51.5% | 2,218,400 |
| 2023/07/27 | 7,340 | 7,540 | 7,240 | 7,300 | -70 | -0.9% | 813,800 |
| 2023/07/26 | 7,390 | 7,440 | 7,180 | 7,370 | -20 | -0.3% | 773,900 |
| 2023/07/25 | 7,310 | 7,520 | 7,230 | 7,390 | +80 | +1.1% | 812,200 |
| 2023/07/24 | 7,500 | 7,590 | 7,280 | 7,310 | -160 | -2.1% | 1,018,100 |
| 2023/07/21 | 7,540 | 7,550 | 7,350 | 7,470 | -170 | -2.2% | 1,086,300 |
| 2023/07/20 | 7,880 | 7,890 | 7,640 | 7,640 | -230 | -2.9% | 1,014,800 |
| 2023/07/19 | 8,030 | 8,130 | 7,740 | 7,870 | -50 | -0.6% | 1,519,500 |
401～
450
件表示中 / 723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 | 377,000円 | +27.2% | +23.6% | 1.72% | 21.72倍 | 13.49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 | 442,300円 | +22.6% | - | 0.00% | - | 6.92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 | 186,300円 | +29.9% | +128.8% | 0.00% | 106.95倍 | 16.22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 | 340,000円 | +4.4% | +1.9% | 0.71% | 17.47倍 | 2.08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 | 366,000円 | +30.0% | - | 0.00% | 180.47倍 | 11.88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
