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 |
---|---|---|---|---|---|---|---|
2020/06/23 | 1,033 | 1,033 | 1,033 | 1,033 | +150 | +17% | 49,000 |
2020/06/22 | 850 | 883 | 833 | 883 | +150 | +20.5% | 310,100 |
2020/06/19 | 630 | 733 | 630 | 733 | +100 | +15.8% | 676,500 |
2020/06/18 | 676 | 692 | 623 | 633 | -45 | -6.6% | 268,200 |
2020/06/17 | 669 | 704 | 660 | 678 | -8 | -1.2% | 230,100 |
2020/06/16 | 699 | 745 | 666 | 686 | +7 | +1% | 638,400 |
2020/06/15 | 640 | 748 | 598 | 679 | +29 | +4.5% | 1,528,200 |
2020/06/12 | 524 | 656 | 518 | 650 | +86 | +15.2% | 2,015,800 |
2020/06/11 | 476 | 564 | 469 | 564 | +80 | +16.5% | 1,143,400 |
2020/06/10 | 490 | 491 | 468 | 484 | -12 | -2.4% | 182,600 |
2020/06/09 | 477 | 506 | 461 | 496 | +17 | +3.5% | 709,300 |
2020/06/08 | 437 | 481 | 422 | 479 | +42 | +9.6% | 1,254,500 |
2020/06/05 | 353 | 437 | 347 | 437 | +80 | +22.4% | 1,661,900 |
2020/06/04 | 355 | 369 | 346 | 357 | -2 | -0.6% | 201,700 |
2020/06/03 | 342 | 363 | 330 | 359 | +16 | +4.7% | 586,900 |
2020/06/02 | 297 | 367 | 297 | 343 | +54 | +18.7% | 1,872,200 |
2020/06/01 | 286 | 289 | 283 | 289 | +4 | +1.4% | 17,100 |
2020/05/29 | 282 | 289 | 282 | 285 | -3 | -1% | 18,900 |
2020/05/28 | 295 | 296 | 283 | 288 | -1 | -0.3% | 40,400 |
2020/05/27 | 279 | 293 | 279 | 289 | +10 | +3.6% | 29,600 |
2020/05/26 | 284 | 288 | 277 | 279 | -5 | -1.8% | 43,800 |
2020/05/25 | 281 | 287 | 281 | 284 | ±0 | ±0% | 34,300 |
2020/05/22 | 288 | 289 | 280 | 284 | -2 | -0.7% | 40,300 |
2020/05/21 | 285 | 291 | 276 | 286 | -19 | -6.2% | 173,600 |
2020/05/20 | 310 | 310 | 298 | 305 | -3 | -1% | 22,000 |
2020/05/19 | 303 | 324 | 303 | 308 | +8 | +2.7% | 33,100 |
2020/05/18 | 298 | 302 | 297 | 300 | +4 | +1.4% | 13,400 |
2020/05/15 | 290 | 304 | 287 | 296 | +8 | +2.8% | 39,800 |
2020/05/14 | 315 | 328 | 288 | 288 | -24 | -7.7% | 103,200 |
2020/05/13 | 311 | 315 | 304 | 312 | -2 | -0.6% | 38,100 |
2020/05/12 | 315 | 317 | 303 | 314 | -7 | -2.2% | 93,600 |
2020/05/11 | 288 | 333 | 288 | 321 | +50 | +18.5% | 446,900 |
2020/05/08 | 252 | 271 | 251 | 271 | +22 | +8.8% | 83,700 |
2020/05/07 | 239 | 251 | 239 | 249 | +5 | +2% | 38,400 |
2020/05/01 | 247 | 248 | 239 | 244 | -7 | -2.8% | 34,800 |
2020/04/30 | 248 | 252 | 243 | 251 | +13 | +5.5% | 68,900 |
2020/04/28 | 228 | 253 | 226 | 238 | +15 | +6.7% | 264,300 |
2020/04/27 | 222 | 225 | 219 | 223 | +4 | +1.8% | 28,300 |
2020/04/24 | 222 | 228 | 217 | 219 | -1 | -0.5% | 23,000 |
2020/04/23 | 232 | 232 | 215 | 220 | -10 | -4.3% | 92,200 |
2020/04/22 | 232 | 233 | 225 | 230 | -2 | -0.9% | 17,500 |
2020/04/21 | 237 | 238 | 229 | 232 | -11 | -4.5% | 48,400 |
2020/04/20 | 241 | 245 | 238 | 243 | +6 | +2.5% | 47,900 |
2020/04/17 | 239 | 243 | 236 | 237 | +2 | +0.9% | 25,000 |
2020/04/16 | 235 | 241 | 232 | 235 | ±0 | ±0% | 19,400 |
2020/04/15 | 233 | 241 | 231 | 235 | +3 | +1.3% | 30,100 |
2020/04/14 | 235 | 239 | 229 | 232 | -3 | -1.3% | 52,800 |
2020/04/13 | 240 | 240 | 218 | 235 | -7 | -2.9% | 197,100 |
2020/04/10 | 256 | 256 | 242 | 242 | -10 | -4% | 56,800 |
2020/04/09 | 262 | 266 | 251 | 252 | -16 | -6% | 61,000 |
1051~
1100
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