ＡｐｐＢａｎｋ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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 106 | 114 | 104 | 105 | ±0 | ±0% | 4,888,800 |
| 2025/07/03 | 110 | 111 | 102 | 105 | -3 | -2.8% | 2,744,800 |
| 2025/07/02 | 112 | 116 | 105 | 108 | -5 | -4.4% | 3,402,600 |
| 2025/07/01 | 110 | 119 | 106 | 113 | +6 | +5.6% | 5,112,800 |
| 2025/06/30 | 110 | 118 | 105 | 107 | -3 | -2.7% | 2,773,400 |
| 2025/06/27 | 114 | 116 | 106 | 110 | -9 | -7.6% | 3,468,200 |
| 2025/06/26 | 106 | 125 | 105 | 119 | +17 | +16.7% | 18,659,300 |
| 2025/06/25 | 106 | 106 | 101 | 102 | -4 | -3.8% | 608,700 |
| 2025/06/24 | 107 | 110 | 105 | 106 | ±0 | ±0% | 888,800 |
| 2025/06/23 | 102 | 106 | 101 | 106 | +2 | +1.9% | 934,800 |
| 2025/06/20 | 107 | 109 | 102 | 104 | -4 | -3.7% | 1,437,600 |
| 2025/06/19 | 112 | 119 | 105 | 108 | -7 | -6.1% | 3,829,900 |
| 2025/06/18 | 133 | 135 | 113 | 115 | -23 | -16.7% | 8,005,700 |
| 2025/06/17 | 113 | 145 | 107 | 138 | +26 | +23.2% | 28,579,000 |
| 2025/06/16 | 100 | 115 | 98 | 112 | +13 | +13.1% | 3,954,400 |
| 2025/06/13 | 101 | 103 | 99 | 99 | -3 | -2.9% | 504,100 |
| 2025/06/12 | 99 | 102 | 98 | 102 | +3 | +3% | 414,700 |
| 2025/06/11 | 99 | 100 | 97 | 99 | -1 | -1% | 541,900 |
| 2025/06/10 | 97 | 104 | 97 | 100 | +3 | +3.1% | 2,025,100 |
| 2025/06/09 | 98 | 99 | 95 | 97 | +2 | +2.1% | 479,200 |
| 2025/06/06 | 96 | 98 | 94 | 95 | -1 | -1% | 773,000 |
| 2025/06/05 | 101 | 101 | 96 | 96 | -3 | -3% | 635,200 |
| 2025/06/04 | 99 | 103 | 98 | 99 | -1 | -1% | 617,600 |
| 2025/06/03 | 98 | 101 | 98 | 100 | +2 | +2% | 492,900 |
| 2025/06/02 | 101 | 101 | 97 | 98 | -5 | -4.9% | 1,219,000 |
| 2025/05/30 | 107 | 117 | 101 | 103 | -4 | -3.7% | 4,178,300 |
| 2025/05/29 | 107 | 107 | 102 | 107 | ±0 | ±0% | 1,530,000 |
| 2025/05/28 | 107 | 116 | 106 | 107 | +1 | +0.9% | 2,088,600 |
| 2025/05/27 | 107 | 113 | 106 | 106 | -4 | -3.6% | 1,221,200 |
| 2025/05/26 | 108 | 123 | 107 | 110 | ±0 | ±0% | 2,738,300 |
| 2025/05/23 | 121 | 124 | 101 | 110 | -13 | -10.6% | 3,954,300 |
| 2025/05/22 | 140 | 172 | 122 | 123 | -15 | -10.9% | 9,957,700 |
| 2025/05/21 | 149 | 160 | 137 | 138 | -30 | -17.9% | 3,107,200 |
| 2025/05/20 | 172 | 213 | 161 | 168 | +1 | +0.6% | 26,535,100 |
| 2025/05/19 | 127 | 167 | 108 | 167 | +50 | +42.7% | 26,843,300 |
| 2025/05/16 | 86 | 117 | 86 | 117 | +30 | +34.5% | 12,463,900 |
| 2025/05/15 | 85 | 88 | 85 | 87 | +1 | +1.2% | 516,800 |
| 2025/05/14 | 85 | 86 | 84 | 86 | +1 | +1.2% | 190,500 |
| 2025/05/13 | 85 | 86 | 84 | 85 | +1 | +1.2% | 333,500 |
| 2025/05/12 | 83 | 84 | 82 | 84 | +1 | +1.2% | 41,800 |
| 2025/05/09 | 82 | 83 | 82 | 83 | +1 | +1.2% | 104,600 |
| 2025/05/08 | 84 | 84 | 81 | 82 | -1 | -1.2% | 253,700 |
| 2025/05/07 | 84 | 85 | 83 | 83 | -1 | -1.2% | 225,300 |
| 2025/05/02 | 84 | 86 | 84 | 84 | -1 | -1.2% | 375,600 |
| 2025/05/01 | 84 | 97 | 83 | 85 | ±0 | ±0% | 6,047,400 |
| 2025/04/30 | 86 | 87 | 84 | 85 | -2 | -2.3% | 372,100 |
| 2025/04/28 | 88 | 88 | 85 | 87 | ±0 | ±0% | 149,400 |
| 2025/04/25 | 88 | 88 | 87 | 87 | -1 | -1.1% | 70,900 |
| 2025/04/24 | 87 | 88 | 86 | 88 | ±0 | ±0% | 146,800 |
| 2025/04/23 | 86 | 93 | 84 | 88 | +3 | +3.5% | 2,753,500 |
1～
50
件表示中 / 2376件
類似銘柄と比較する
現在ご覧いただいている「ＡｐｐＢａｎｋ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡｐｐＢａｎｋ | 10,500円 | +50.9% | - | 0.00% | - | 26.58倍 |
|
ゲーム攻略アプリや動画配信で広告提供から、人気ＩＰとのコラボイベント通じた物販へ軸足 |
| アトラＧ | 16,300円 | -10.3% | - | 0.00% | 64.43倍 | 1.17倍 |
|
独自の開業支援システムで接骨院をＦＣ展開、介護デイサービス併設店も。玩具販売も併営 |
| キャスター | 85,200円 | +4.0% | - | 0.00% | - | 2.03倍 |
|
中小企業のバックオフィス業務リモート支援が柱。求職者と企業をマッチングする人材派遣も |
| Ｇモンスター | 50,200円 | -0.4% | -48.1% | 1.99% | 20.97倍 | 1.14倍 |
|
投資体験アプリ開発・運用。顧客獲得の成果報酬が主な収益源。子会社で資産運用の研修相談も |
| 地域新聞 | 43,000円 | +8.6% | +212.5% | 0.00% | 53.62倍 | 2.64倍 |
|
千葉県と茨城県で無料情報紙発行。地域情報サイトや求人媒体拡充。ＡＤワークスＧが持株譲渡 |
市場注目の銘柄
チャート関連のコラム
