ＡＮＡＰ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 |
|---|---|---|---|---|---|---|---|
| 2022/12/06 | 351 | 358 | 351 | 352 | -1 | -0.3% | 21,000 |
| 2022/12/05 | 358 | 359 | 353 | 353 | -3 | -0.8% | 18,000 |
| 2022/12/02 | 356 | 360 | 354 | 356 | -2 | -0.6% | 16,700 |
| 2022/12/01 | 360 | 361 | 356 | 358 | +2 | +0.6% | 25,500 |
| 2022/11/30 | 356 | 358 | 354 | 356 | +1 | +0.3% | 21,600 |
| 2022/11/29 | 355 | 360 | 355 | 355 | -1 | -0.3% | 14,100 |
| 2022/11/28 | 360 | 360 | 356 | 356 | ±0 | ±0% | 7,700 |
| 2022/11/25 | 361 | 366 | 355 | 356 | -5 | -1.4% | 45,300 |
| 2022/11/24 | 353 | 363 | 353 | 361 | +6 | +1.7% | 42,900 |
| 2022/11/22 | 357 | 358 | 355 | 355 | -2 | -0.6% | 10,300 |
| 2022/11/21 | 353 | 357 | 352 | 357 | +2 | +0.6% | 7,700 |
| 2022/11/18 | 355 | 356 | 352 | 355 | ±0 | ±0% | 22,100 |
| 2022/11/17 | 360 | 360 | 345 | 355 | -5 | -1.4% | 39,900 |
| 2022/11/16 | 355 | 360 | 353 | 360 | +7 | +2% | 40,900 |
| 2022/11/15 | 348 | 353 | 346 | 353 | +3 | +0.9% | 19,600 |
| 2022/11/14 | 352 | 352 | 348 | 350 | ±0 | ±0% | 12,500 |
| 2022/11/11 | 351 | 352 | 345 | 350 | ±0 | ±0% | 24,400 |
| 2022/11/10 | 347 | 352 | 347 | 350 | +1 | +0.3% | 14,000 |
| 2022/11/09 | 350 | 350 | 348 | 349 | -1 | -0.3% | 6,800 |
| 2022/11/08 | 351 | 353 | 347 | 350 | -4 | -1.1% | 22,900 |
| 2022/11/07 | 356 | 356 | 347 | 354 | ±0 | ±0% | 24,800 |
| 2022/11/04 | 349 | 357 | 349 | 354 | +1 | +0.3% | 28,100 |
| 2022/11/02 | 351 | 357 | 349 | 353 | +3 | +0.9% | 31,800 |
| 2022/11/01 | 353 | 355 | 349 | 350 | -5 | -1.4% | 47,800 |
| 2022/10/31 | 365 | 365 | 353 | 355 | +3 | +0.9% | 30,800 |
| 2022/10/28 | 367 | 367 | 352 | 352 | -15 | -4.1% | 58,600 |
| 2022/10/27 | 374 | 376 | 367 | 367 | -11 | -2.9% | 59,300 |
| 2022/10/26 | 373 | 388 | 372 | 378 | +2 | +0.5% | 175,300 |
| 2022/10/25 | 365 | 380 | 364 | 376 | +11 | +3% | 169,500 |
| 2022/10/24 | 366 | 368 | 364 | 365 | -2 | -0.5% | 23,400 |
| 2022/10/21 | 361 | 367 | 361 | 367 | -1 | -0.3% | 99,100 |
| 2022/10/20 | 365 | 370 | 364 | 368 | +1 | +0.3% | 48,900 |
| 2022/10/19 | 365 | 375 | 361 | 367 | +2 | +0.5% | 68,100 |
| 2022/10/18 | 362 | 368 | 359 | 365 | +3 | +0.8% | 76,000 |
| 2022/10/17 | 368 | 373 | 360 | 362 | +1 | +0.3% | 148,400 |
| 2022/10/14 | 358 | 366 | 352 | 361 | +10 | +2.8% | 116,000 |
| 2022/10/13 | 357 | 359 | 351 | 351 | -6 | -1.7% | 31,600 |
| 2022/10/12 | 363 | 365 | 355 | 357 | -2 | -0.6% | 39,900 |
| 2022/10/11 | 360 | 360 | 355 | 359 | ±0 | ±0% | 38,900 |
| 2022/10/07 | 361 | 365 | 353 | 359 | -8 | -2.2% | 80,700 |
| 2022/10/06 | 358 | 367 | 358 | 367 | +11 | +3.1% | 34,900 |
| 2022/10/05 | 363 | 366 | 356 | 356 | -6 | -1.7% | 44,300 |
| 2022/10/04 | 366 | 369 | 361 | 362 | -2 | -0.5% | 75,600 |
| 2022/10/03 | 370 | 370 | 360 | 364 | -11 | -2.9% | 42,000 |
| 2022/09/30 | 360 | 377 | 358 | 375 | +8 | +2.2% | 80,300 |
| 2022/09/29 | 374 | 377 | 367 | 367 | -7 | -1.9% | 81,900 |
| 2022/09/28 | 373 | 375 | 359 | 374 | +1 | +0.3% | 121,400 |
| 2022/09/27 | 364 | 379 | 354 | 373 | +7 | +1.9% | 163,100 |
| 2022/09/26 | 391 | 407 | 364 | 366 | +7 | +1.9% | 1,122,600 |
| 2022/09/22 | 355 | 361 | 342 | 359 | +4 | +1.1% | 108,200 |
451～
500
件表示中 / 2659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 | 26,600円 | -21.7% | - | 0.00% | - | -1.52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 |
| ＴＯＲＩＣＯ | 96,000円 | +17.0% | - | 0.00% | - | 1.64倍 |
|
漫画を全巻セットで販売するＥＣ「漫画全巻ドットコム」が柱。漫画等のイベント・カフェ運営も |
| ミモナ | - | +0.8% | -58.1% | - | - | - |
|
- |
| セキド | 70,000円 | +2.6% | -44.6% | 1.43% | 28.52倍 | 1.54倍 |
|
祖業の家電店からファッションに転換、店舗に加えＥＣ、催事も展開。韓国美容品卸が収益柱に |
| エコノス | 108,200円 | +2.3% | -9.7% | 4.62% | 11.89倍 | 1.82倍 |
|
北海道で、ブックオフ、ハードオフの加盟店展開。複合業態での出店主、買い取り多様化に注力 |
市場注目の銘柄
チャート関連のコラム
