ＡＮＡＰホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 714 | 725 | 700 | 706 | -13 | -1.8% | 156,600 |
| 2025/08/18 | 719 | 731 | 702 | 719 | +12 | +1.7% | 181,900 |
| 2025/08/15 | 696 | 720 | 696 | 707 | +2 | +0.3% | 177,800 |
| 2025/08/14 | 708 | 740 | 695 | 705 | -4 | -0.6% | 291,100 |
| 2025/08/13 | 770 | 770 | 700 | 709 | -72 | -9.2% | 398,400 |
| 2025/08/12 | 805 | 838 | 780 | 781 | -54 | -6.5% | 377,900 |
| 2025/08/08 | 776 | 879 | 768 | 835 | +103 | +14.1% | 1,018,000 |
| 2025/08/07 | 712 | 754 | 692 | 732 | +22 | +3.1% | 595,900 |
| 2025/08/06 | 651 | 720 | 622 | 710 | +39 | +5.8% | 574,200 |
| 2025/08/05 | 713 | 729 | 640 | 671 | -40 | -5.6% | 633,100 |
| 2025/08/04 | 745 | 779 | 711 | 711 | -94 | -11.7% | 543,900 |
| 2025/08/01 | 866 | 866 | 761 | 805 | -75 | -8.5% | 595,200 |
| 2025/07/31 | 956 | 968 | 873 | 880 | -91 | -9.4% | 310,500 |
| 2025/07/30 | 989 | 995 | 968 | 971 | -18 | -1.8% | 154,700 |
| 2025/07/29 | 994 | 1,083 | 966 | 989 | -4 | -0.4% | 349,200 |
| 2025/07/28 | 983 | 1,005 | 960 | 993 | -5 | -0.5% | 280,700 |
| 2025/07/25 | 1,010 | 1,025 | 980 | 998 | -42 | -4% | 477,200 |
| 2025/07/24 | 1,100 | 1,107 | 1,010 | 1,040 | -39 | -3.6% | 386,800 |
| 2025/07/23 | 1,245 | 1,290 | 1,071 | 1,079 | -192 | -15.1% | 700,200 |
| 2025/07/22 | 1,348 | 1,348 | 1,227 | 1,271 | -80 | -5.9% | 313,200 |
| 2025/07/18 | 1,496 | 1,498 | 1,346 | 1,351 | -99 | -6.8% | 475,600 |
| 2025/07/17 | 1,493 | 1,835 | 1,363 | 1,450 | -75 | -4.9% | 2,187,800 |
| 2025/07/16 | 1,305 | 1,525 | 1,246 | 1,525 | +137 | +9.9% | 661,900 |
| 2025/07/15 | 1,490 | 1,490 | 1,364 | 1,388 | -106 | -7.1% | 331,600 |
| 2025/07/14 | 1,428 | 1,624 | 1,428 | 1,494 | +124 | +9.1% | 907,100 |
| 2025/07/11 | 1,441 | 1,448 | 1,345 | 1,370 | -43 | -3% | 307,700 |
| 2025/07/10 | 1,333 | 1,488 | 1,332 | 1,413 | +89 | +6.7% | 613,200 |
| 2025/07/09 | 1,225 | 1,347 | 1,180 | 1,324 | +129 | +10.8% | 816,600 |
| 2025/07/08 | 1,085 | 1,195 | 1,080 | 1,195 | +110 | +10.1% | 222,200 |
| 2025/07/07 | 1,044 | 1,098 | 1,040 | 1,085 | +52 | +5% | 109,900 |
| 2025/07/04 | 1,102 | 1,123 | 1,031 | 1,033 | -78 | -7% | 146,700 |
| 2025/07/03 | 1,091 | 1,123 | 1,064 | 1,111 | +50 | +4.7% | 178,900 |
| 2025/07/02 | 1,063 | 1,100 | 1,061 | 1,061 | -24 | -2.2% | 90,500 |
| 2025/07/01 | 1,145 | 1,160 | 1,085 | 1,085 | -67 | -5.8% | 195,800 |
| 2025/06/30 | 1,100 | 1,225 | 1,080 | 1,152 | +151 | +15.1% | 747,300 |
| 2025/06/27 | 1,069 | 1,069 | 964 | 1,001 | -98 | -8.9% | 624,700 |
| 2025/06/26 | 1,112 | 1,144 | 1,078 | 1,099 | -24 | -2.1% | 276,300 |
| 2025/06/25 | 1,195 | 1,195 | 1,004 | 1,123 | -102 | -8.3% | 735,100 |
| 2025/06/24 | 1,332 | 1,394 | 1,209 | 1,225 | -105 | -7.9% | 471,900 |
| 2025/06/23 | 1,335 | 1,360 | 1,282 | 1,330 | -16 | -1.2% | 363,500 |
| 2025/06/20 | 1,461 | 1,464 | 1,340 | 1,346 | -119 | -8.1% | 454,100 |
| 2025/06/19 | 1,643 | 1,684 | 1,459 | 1,465 | -177 | -10.8% | 1,000,000 |
| 2025/06/18 | 1,631 | 1,718 | 1,581 | 1,642 | -29 | -1.7% | 940,800 |
| 2025/06/17 | 1,485 | 1,770 | 1,454 | 1,671 | +171 | +11.4% | 2,959,900 |
| 2025/06/16 | 1,356 | 1,585 | 1,349 | 1,500 | +174 | +13.1% | 1,974,400 |
| 2025/06/13 | 1,400 | 1,428 | 1,300 | 1,326 | +66 | +5.2% | 1,621,800 |
| 2025/06/12 | 1,305 | 1,535 | 1,159 | 1,260 | -154 | -10.9% | 6,076,700 |
| 2025/06/11 | 1,324 | 1,414 | 1,212 | 1,414 | +300 | +26.9% | 2,905,200 |
| 2025/06/10 | 1,114 | 1,114 | 1,114 | 1,114 | +150 | +15.6% | 73,200 |
| 2025/06/09 | 960 | 972 | 930 | 964 | -4 | -0.4% | 241,300 |
1～
50
件表示中 / 2871件
類似銘柄と比較する
現在ご覧いただいている「ＡＮＡＰ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＮＡＰ | 70,600円 | - | - | 0.00% | 81.62倍 | 30.25倍 |
|
若い女性向け衣料「ＡＮＡＰ」。イオンモール等ＳＣ内店舗多数。春夏偏重。事業再生ＡＤＲ成立 |
| ダブルエー | 131,000円 | +16.4% | +56.5% | 1.30% | 16.92倍 | 2.32倍 |
|
婦人靴の製造小売りを日本と中国、香港で展開。生産は中国協力工場に委託。卑弥呼が子会社 |
| パリミキＨＤ | 44,200円 | +1.3% | +2.8% | 1.81% | 24.68倍 | 0.77倍 |
|
眼鏡専門店チェーン大手。子会社に百貨店向け金鳳堂。海外は中国軸に展開。利益は上期偏重 |
| チムニー | 127,300円 | +1.1% | -2.5% | 0.79% | 22.74倍 | 4.05倍 |
|
居酒屋「はなの舞」を展開。若者向け「魚星」、焼き肉「牛星」育成。施設内食堂運営も。やまや傘下 |
| サックスバーＨ | 80,200円 | +2.2% | +2.2% | 4.36% | 8.77倍 | 0.79倍 |
|
バッグや財布、雑貨の専門店。主力「サックスバー」はじめ店舗ブランド複数。出店はＳＣ中心 |
市場注目の銘柄
チャート関連のコラム
