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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 96 | 101 | 93 | 99 | ±0 | ±0% | 191,800 |
| 2024/09/06 | 100 | 101 | 97 | 99 | -1 | -1% | 216,100 |
| 2024/09/05 | 100 | 103 | 99 | 100 | ±0 | ±0% | 182,700 |
| 2024/09/04 | 103 | 104 | 100 | 100 | -6 | -5.7% | 420,600 |
| 2024/09/03 | 108 | 110 | 105 | 106 | -3 | -2.8% | 190,000 |
| 2024/09/02 | 110 | 110 | 107 | 109 | ±0 | ±0% | 195,900 |
| 2024/08/30 | 110 | 114 | 109 | 109 | -1 | -0.9% | 318,900 |
| 2024/08/29 | 108 | 111 | 108 | 110 | +1 | +0.9% | 201,600 |
| 2024/08/28 | 113 | 123 | 108 | 109 | -4 | -3.5% | 1,690,000 |
| 2024/08/27 | 113 | 115 | 111 | 113 | -1 | -0.9% | 613,400 |
| 2024/08/26 | 110 | 126 | 110 | 114 | -1 | -0.9% | 2,502,000 |
| 2024/08/23 | 118 | 118 | 110 | 115 | -6 | -5% | 1,701,800 |
| 2024/08/22 | 129 | 134 | 116 | 121 | -5 | -4% | 2,927,800 |
| 2024/08/21 | 135 | 139 | 124 | 126 | -14 | -10% | 2,676,600 |
| 2024/08/20 | 132 | 164 | 126 | 140 | +3 | +2.2% | 14,277,500 |
| 2024/08/19 | 135 | 153 | 120 | 137 | +19 | +16.1% | 15,133,000 |
| 2024/08/16 | 92 | 118 | 88 | 118 | +30 | +34.1% | 6,487,000 |
| 2024/08/15 | 84 | 90 | 84 | 88 | +5 | +6% | 117,100 |
| 2024/08/14 | 88 | 92 | 81 | 83 | -2 | -2.4% | 339,100 |
| 2024/08/13 | 84 | 85 | 80 | 85 | +2 | +2.4% | 129,700 |
| 2024/08/09 | 82 | 85 | 81 | 83 | +1 | +1.2% | 68,000 |
| 2024/08/08 | 80 | 83 | 78 | 82 | +1 | +1.2% | 69,900 |
| 2024/08/07 | 73 | 83 | 73 | 81 | +3 | +3.8% | 152,800 |
| 2024/08/06 | 76 | 82 | 74 | 78 | +6 | +8.3% | 317,300 |
| 2024/08/05 | 93 | 95 | 53 | 72 | -28 | -28% | 594,600 |
| 2024/08/02 | 103 | 103 | 98 | 100 | -5 | -4.8% | 163,000 |
| 2024/08/01 | 106 | 107 | 105 | 105 | -1 | -0.9% | 53,400 |
| 2024/07/31 | 107 | 108 | 106 | 106 | -1 | -0.9% | 29,100 |
| 2024/07/30 | 106 | 108 | 106 | 107 | +1 | +0.9% | 16,400 |
| 2024/07/29 | 108 | 108 | 106 | 106 | ±0 | ±0% | 17,700 |
| 2024/07/26 | 105 | 108 | 105 | 106 | ±0 | ±0% | 29,600 |
| 2024/07/25 | 104 | 107 | 104 | 106 | -1 | -0.9% | 52,400 |
| 2024/07/24 | 109 | 109 | 105 | 107 | -2 | -1.8% | 133,100 |
| 2024/07/23 | 108 | 109 | 108 | 109 | +1 | +0.9% | 27,900 |
| 2024/07/22 | 109 | 109 | 108 | 108 | -1 | -0.9% | 9,100 |
| 2024/07/19 | 110 | 110 | 109 | 109 | ±0 | ±0% | 25,800 |
| 2024/07/18 | 110 | 111 | 109 | 109 | ±0 | ±0% | 27,900 |
| 2024/07/17 | 110 | 110 | 109 | 109 | -1 | -0.9% | 8,800 |
| 2024/07/16 | 109 | 111 | 109 | 110 | ±0 | ±0% | 30,400 |
| 2024/07/12 | 109 | 110 | 109 | 110 | +1 | +0.9% | 43,700 |
| 2024/07/11 | 109 | 109 | 108 | 109 | +1 | +0.9% | 18,300 |
| 2024/07/10 | 108 | 109 | 107 | 108 | ±0 | ±0% | 35,900 |
| 2024/07/09 | 110 | 110 | 108 | 108 | -2 | -1.8% | 24,100 |
| 2024/07/08 | 110 | 110 | 108 | 110 | ±0 | ±0% | 15,800 |
| 2024/07/05 | 110 | 111 | 109 | 110 | ±0 | ±0% | 36,000 |
| 2024/07/04 | 109 | 110 | 109 | 110 | +1 | +0.9% | 17,300 |
| 2024/07/03 | 110 | 110 | 109 | 109 | -1 | -0.9% | 54,000 |
| 2024/07/02 | 110 | 110 | 109 | 110 | +1 | +0.9% | 23,600 |
| 2024/07/01 | 109 | 110 | 109 | 109 | ±0 | ±0% | 60,000 |
| 2024/06/28 | 109 | 109 | 107 | 109 | ±0 | ±0% | 88,100 |
51～
100
件表示中 / 2227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 | 9,200円 | +59.2% | - | 0.00% | - | 63.01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 |
| アイガー | - | +7.4% | +42.9% | - | - | - |
|
- |
| ビジネスコー | 115,000円 | +12.4% | +7.6% | 4.35% | 50.82倍 | 1.85倍 |
|
経営者から社員までビジネスコーチング展開。大企業出身のコーチ多く特有の課題解決強み |
| セイファート | 92,400円 | -2.3% | -86.8% | 4.55% | 81.34倍 | 1.07倍 |
|
美容師向け求人情報サイト「リクエストＱＪナビ」展開、人材派遣も。美容室でのＥＣ運営模索 |
| リプライオリテ | 103,200円 | +5.7% | -5.7% | 3.29% | 5.77倍 | 1.05倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
