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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 688 | 743 | 681 | 717 | +34 | +5% | 241,800 |
| 2018/07/17 | 700 | 718 | 681 | 683 | -22 | -3.1% | 149,200 |
| 2018/07/13 | 705 | 725 | 696 | 705 | -3 | -0.4% | 280,200 |
| 2018/07/12 | 686 | 776 | 660 | 708 | +29 | +4.3% | 1,104,100 |
| 2018/07/11 | 702 | 703 | 669 | 679 | -32 | -4.5% | 282,400 |
| 2018/07/10 | 723 | 760 | 707 | 711 | -11 | -1.5% | 288,700 |
| 2018/07/09 | 769 | 769 | 696 | 722 | -62 | -7.9% | 509,000 |
| 2018/07/06 | 758 | 799 | 757 | 784 | +41 | +5.5% | 410,700 |
| 2018/07/05 | 796 | 835 | 740 | 743 | -68 | -8.4% | 340,200 |
| 2018/07/04 | 825 | 827 | 776 | 811 | -9 | -1.1% | 242,200 |
| 2018/07/03 | 836 | 883 | 802 | 820 | -12 | -1.4% | 486,500 |
| 2018/07/02 | 867 | 892 | 831 | 832 | -71 | -7.9% | 857,300 |
| 2018/06/29 | 774 | 910 | 774 | 903 | +123 | +15.8% | 1,562,400 |
| 2018/06/28 | 793 | 801 | 748 | 780 | -28 | -3.5% | 375,300 |
| 2018/06/27 | 781 | 845 | 779 | 808 | -1 | -0.1% | 629,100 |
| 2018/06/26 | 814 | 832 | 785 | 809 | -6 | -0.7% | 495,900 |
| 2018/06/25 | 863 | 885 | 776 | 815 | -58 | -6.6% | 614,400 |
| 2018/06/22 | 896 | 906 | 865 | 873 | -51 | -5.5% | 485,100 |
| 2018/06/21 | 938 | 976 | 924 | 924 | -33 | -3.4% | 462,500 |
| 2018/06/20 | 1,028 | 1,030 | 907 | 957 | -74 | -7.2% | 913,200 |
| 2018/06/19 | 1,108 | 1,156 | 996 | 1,031 | -90 | -8% | 664,800 |
| 2018/06/18 | 1,174 | 1,194 | 1,085 | 1,121 | -103 | -8.4% | 581,100 |
| 2018/06/15 | 1,141 | 1,259 | 1,141 | 1,224 | +75 | +6.5% | 1,105,600 |
| 2018/06/14 | 1,249 | 1,250 | 1,111 | 1,149 | -119 | -9.4% | 1,151,200 |
| 2018/06/13 | 1,279 | 1,314 | 1,189 | 1,268 | +13 | +1% | 1,576,700 |
| 2018/06/12 | 1,345 | 1,359 | 1,211 | 1,255 | +60 | +5% | 2,533,200 |
| 2018/06/11 | 1,279 | 1,385 | 1,195 | 1,195 | -54 | -4.3% | 3,606,700 |
| 2018/06/08 | 1,110 | 1,268 | 1,080 | 1,249 | +137 | +12.3% | 1,914,900 |
| 2018/06/07 | 986 | 1,122 | 982 | 1,112 | +130 | +13.2% | 1,537,000 |
| 2018/06/06 | 1,017 | 1,050 | 968 | 982 | -95 | -8.8% | 1,670,400 |
| 2018/06/05 | 1,145 | 1,250 | 1,060 | 1,077 | +12 | +1.1% | 4,718,400 |
| 2018/06/04 | 901 | 1,065 | 865 | 1,065 | +150 | +16.4% | 1,253,400 |
| 2018/06/01 | 849 | 925 | 847 | 915 | +58 | +6.8% | 751,700 |
| 2018/05/31 | 885 | 892 | 855 | 857 | +2 | +0.2% | 506,400 |
| 2018/05/30 | 878 | 898 | 840 | 855 | -68 | -7.4% | 1,201,500 |
| 2018/05/29 | 911 | 980 | 883 | 923 | +41 | +4.6% | 3,037,700 |
| 2018/05/28 | 885 | 911 | 862 | 882 | -19 | -2.1% | 1,003,700 |
| 2018/05/25 | 842 | 940 | 821 | 901 | +47 | +5.5% | 3,290,500 |
| 2018/05/24 | 943 | 966 | 852 | 854 | -16 | -1.8% | 5,813,200 |
| 2018/05/23 | 870 | 870 | 870 | 870 | +150 | +20.8% | 157,600 |
| 2018/05/22 | 730 | 747 | 719 | 720 | -17 | -2.3% | 372,400 |
| 2018/05/21 | 716 | 756 | 715 | 737 | -2 | -0.3% | 680,100 |
| 2018/05/18 | 739 | 800 | 720 | 739 | -12 | -1.6% | 1,491,400 |
| 2018/05/17 | 804 | 842 | 751 | 751 | -1 | -0.1% | 4,043,700 |
| 2018/05/16 | 672 | 752 | 664 | 752 | +100 | +15.3% | 2,810,000 |
| 2018/05/15 | 710 | 730 | 642 | 652 | -86 | -11.7% | 1,770,300 |
| 2018/05/14 | 800 | 851 | 738 | 738 | -150 | -16.9% | 2,508,100 |
| 2018/05/11 | 935 | 985 | 872 | 888 | -51 | -5.4% | 3,538,000 |
| 2018/05/10 | 870 | 985 | 852 | 939 | +42 | +4.7% | 6,705,700 |
| 2018/05/09 | 769 | 942 | 718 | 897 | +98 | +12.3% | 3,242,800 |
1551～
1600
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
