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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 820 | 820 | 800 | 802 | -28 | -3.4% | 22,600 |
| 2016/07/04 | 816 | 839 | 816 | 830 | +4 | +0.5% | 24,100 |
| 2016/07/01 | 800 | 837 | 785 | 826 | +29 | +3.6% | 32,400 |
| 2016/06/30 | 808 | 820 | 797 | 797 | -9 | -1.1% | 28,900 |
| 2016/06/29 | 780 | 822 | 780 | 806 | +27 | +3.5% | 26,500 |
| 2016/06/28 | 777 | 793 | 732 | 779 | -8 | -1% | 36,100 |
| 2016/06/27 | 790 | 815 | 775 | 787 | +34 | +4.5% | 29,900 |
| 2016/06/24 | 871 | 890 | 739 | 753 | -121 | -13.8% | 79,700 |
| 2016/06/23 | 856 | 874 | 830 | 874 | +20 | +2.3% | 21,800 |
| 2016/06/22 | 870 | 890 | 842 | 854 | -7 | -0.8% | 16,800 |
| 2016/06/21 | 870 | 870 | 841 | 861 | +16 | +1.9% | 18,100 |
| 2016/06/20 | 839 | 857 | 822 | 845 | +24 | +2.9% | 30,600 |
| 2016/06/17 | 815 | 849 | 809 | 821 | +15 | +1.9% | 40,700 |
| 2016/06/16 | 890 | 922 | 806 | 806 | -84 | -9.4% | 58,800 |
| 2016/06/15 | 827 | 905 | 827 | 890 | +33 | +3.9% | 43,600 |
| 2016/06/14 | 916 | 927 | 853 | 857 | -85 | -9% | 60,200 |
| 2016/06/13 | 954 | 962 | 931 | 942 | -27 | -2.8% | 31,100 |
| 2016/06/10 | 980 | 988 | 957 | 969 | -25 | -2.5% | 39,400 |
| 2016/06/09 | 991 | 1,037 | 980 | 994 | -19 | -1.9% | 53,000 |
| 2016/06/08 | 1,010 | 1,020 | 1,003 | 1,013 | +7 | +0.7% | 21,100 |
| 2016/06/07 | 1,008 | 1,018 | 1,004 | 1,006 | -6 | -0.6% | 19,700 |
| 2016/06/06 | 1,026 | 1,030 | 1,007 | 1,012 | -28 | -2.7% | 19,300 |
| 2016/06/03 | 1,031 | 1,060 | 1,031 | 1,040 | -21 | -2% | 31,800 |
| 2016/06/02 | 1,095 | 1,102 | 1,000 | 1,061 | -64 | -5.7% | 70,600 |
| 2016/06/01 | 1,157 | 1,158 | 1,093 | 1,125 | -32 | -2.8% | 51,700 |
| 2016/05/31 | 1,115 | 1,165 | 1,076 | 1,157 | +42 | +3.8% | 106,100 |
| 2016/05/30 | 993 | 1,123 | 992 | 1,115 | +105 | +10.4% | 79,300 |
| 2016/05/27 | 988 | 1,010 | 988 | 1,010 | +8 | +0.8% | 21,400 |
| 2016/05/26 | 1,009 | 1,021 | 990 | 1,002 | -7 | -0.7% | 49,700 |
| 2016/05/25 | 1,043 | 1,048 | 1,002 | 1,009 | -36 | -3.4% | 34,500 |
| 2016/05/24 | 1,000 | 1,082 | 1,000 | 1,045 | +33 | +3.3% | 132,400 |
| 2016/05/23 | 945 | 1,074 | 945 | 1,012 | +71 | +7.5% | 116,600 |
| 2016/05/20 | 913 | 956 | 911 | 941 | +9 | +1% | 40,400 |
| 2016/05/19 | 961 | 992 | 920 | 932 | -9 | -1% | 51,200 |
| 2016/05/18 | 1,002 | 1,021 | 938 | 941 | -31 | -3.2% | 121,200 |
| 2016/05/17 | 1,000 | 1,047 | 958 | 972 | +63 | +6.9% | 204,400 |
| 2016/05/16 | 836 | 990 | 836 | 909 | -227 | -20% | 426,000 |
| 2016/05/13 | 1,160 | 1,168 | 1,136 | 1,136 | -38 | -3.2% | 65,100 |
| 2016/05/12 | 1,190 | 1,211 | 1,172 | 1,174 | -27 | -2.2% | 55,100 |
| 2016/05/11 | 1,186 | 1,238 | 1,186 | 1,201 | -15 | -1.2% | 56,900 |
| 2016/05/10 | 1,200 | 1,225 | 1,180 | 1,216 | +23 | +1.9% | 52,500 |
| 2016/05/09 | 1,194 | 1,229 | 1,180 | 1,193 | -7 | -0.6% | 71,300 |
| 2016/05/06 | 1,176 | 1,215 | 1,170 | 1,200 | -5 | -0.4% | 41,200 |
| 2016/05/02 | 1,181 | 1,219 | 1,140 | 1,205 | -20 | -1.6% | 62,400 |
| 2016/04/28 | 1,250 | 1,274 | 1,216 | 1,225 | -53 | -4.1% | 56,800 |
| 2016/04/27 | 1,242 | 1,286 | 1,222 | 1,278 | +6 | +0.5% | 52,900 |
| 2016/04/26 | 1,337 | 1,346 | 1,237 | 1,272 | -95 | -6.9% | 132,400 |
| 2016/04/25 | 1,351 | 1,400 | 1,350 | 1,367 | +17 | +1.3% | 86,000 |
| 2016/04/22 | 1,350 | 1,372 | 1,326 | 1,350 | +10 | +0.7% | 55,500 |
| 2016/04/21 | 1,352 | 1,385 | 1,330 | 1,340 | -1 | -0.1% | 97,800 |
2051～
2100
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
