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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/06/06 | 990 | 994 | 934 | 968 | -7 | -0.7% | 339,500 |
| 2025/06/05 | 910 | 977 | 882 | 975 | +59 | +6.4% | 309,300 |
| 2025/06/04 | 940 | 940 | 873 | 916 | -26 | -2.8% | 356,200 |
| 2025/06/03 | 911 | 967 | 885 | 942 | +61 | +6.9% | 464,800 |
| 2025/06/02 | 802 | 896 | 798 | 881 | +83 | +10.4% | 426,500 |
| 2025/05/30 | 755 | 817 | 739 | 798 | +58 | +7.8% | 257,600 |
| 2025/05/29 | 762 | 780 | 738 | 740 | +8 | +1.1% | 332,500 |
| 2025/05/28 | 715 | 758 | 702 | 732 | +23 | +3.2% | 213,600 |
| 2025/05/27 | 686 | 716 | 686 | 709 | +18 | +2.6% | 208,600 |
| 2025/05/26 | 668 | 710 | 659 | 691 | +63 | +10% | 352,700 |
| 2025/05/23 | 698 | 698 | 625 | 628 | -71 | -10.2% | 392,600 |
| 2025/05/22 | 650 | 719 | 637 | 699 | +62 | +9.7% | 809,000 |
| 2025/05/21 | 605 | 650 | 601 | 637 | +37 | +6.2% | 472,200 |
| 2025/05/20 | 585 | 605 | 560 | 600 | +20 | +3.4% | 411,500 |
| 2025/05/19 | 575 | 590 | 554 | 580 | +15 | +2.7% | 259,100 |
| 2025/05/16 | 528 | 572 | 525 | 565 | +47 | +9.1% | 359,700 |
| 2025/05/15 | 506 | 522 | 502 | 518 | +11 | +2.2% | 41,100 |
| 2025/05/14 | 514 | 514 | 501 | 507 | +3 | +0.6% | 27,400 |
| 2025/05/13 | 509 | 523 | 498 | 504 | +1 | +0.2% | 108,800 |
| 2025/05/12 | 545 | 550 | 501 | 503 | -40 | -7.4% | 152,600 |
| 2025/05/09 | 530 | 543 | 524 | 543 | +12 | +2.3% | 40,100 |
| 2025/05/08 | 521 | 533 | 515 | 531 | +9 | +1.7% | 37,400 |
| 2025/05/07 | 526 | 533 | 520 | 522 | -3 | -0.6% | 38,900 |
| 2025/05/02 | 550 | 557 | 518 | 525 | -25 | -4.5% | 126,900 |
| 2025/05/01 | 552 | 558 | 538 | 550 | +2 | +0.4% | 46,500 |
| 2025/04/30 | 548 | 559 | 542 | 548 | -10 | -1.8% | 66,900 |
| 2025/04/28 | 541 | 560 | 537 | 558 | +16 | +3% | 100,500 |
| 2025/04/25 | 556 | 560 | 540 | 542 | -12 | -2.2% | 57,800 |
| 2025/04/24 | 559 | 565 | 550 | 554 | -5 | -0.9% | 52,700 |
| 2025/04/23 | 560 | 583 | 549 | 559 | +13 | +2.4% | 166,300 |
| 2025/04/22 | 531 | 580 | 531 | 546 | +12 | +2.2% | 150,300 |
1～
50
件表示中 / 2840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 | 105,700円 | - | - | 0.00% | 66.31倍 | 24.56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 |
| グルメ杵屋 | 94,100円 | +1.0% | +6.7% | 0.74% | 35.87倍 | 2.33倍 |
|
主力のそば「そじ坊」、うどん「杵屋」のほか洋食店など多業態展開。機内食や冷凍弁当の製造も |
| 幸楽苑 | 103,000円 | +48.6% | +166.3% | 0.00% | 24.61倍 | 8.93倍 |
|
福島を本拠にラーメンチェーン「幸楽苑」を展開。郊外店とフードコート店多い。空揚げ店も |
| ＣＣｈａｎ | - | - | - | - | - | - |
|
- |
| うかい | 357,000円 | +1.7% | +15.2% | 0.42% | 65.03倍 | 4.21倍 |
|
東京・神奈川で「うかい鳥山」など高級和洋食レストラン直営。洋菓子販売や箱根の美術館事業も |
市場注目の銘柄
チャート関連のコラム
