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 |
|---|---|---|---|---|---|---|---|
| 2024/06/18 | 106 | 106 | 104 | 105 | ±0 | ±0% | 14,600 |
| 2024/06/17 | 106 | 106 | 104 | 105 | -2 | -1.9% | 29,100 |
| 2024/06/14 | 105 | 107 | 104 | 107 | +1 | +0.9% | 29,400 |
| 2024/06/13 | 106 | 106 | 105 | 106 | ±0 | ±0% | 19,200 |
| 2024/06/12 | 107 | 107 | 106 | 106 | +1 | +1% | 28,600 |
| 2024/06/11 | 107 | 108 | 105 | 105 | -2 | -1.9% | 45,900 |
| 2024/06/10 | 106 | 108 | 106 | 107 | +1 | +0.9% | 25,000 |
| 2024/06/07 | 105 | 107 | 105 | 106 | ±0 | ±0% | 33,500 |
| 2024/06/06 | 110 | 110 | 105 | 106 | -3 | -2.8% | 174,500 |
| 2024/06/05 | 113 | 113 | 109 | 109 | -4 | -3.5% | 204,200 |
| 2024/06/04 | 113 | 113 | 112 | 113 | ±0 | ±0% | 35,200 |
| 2024/06/03 | 112 | 113 | 111 | 113 | +1 | +0.9% | 13,400 |
| 2024/05/31 | 110 | 113 | 110 | 112 | +2 | +1.8% | 40,300 |
| 2024/05/30 | 109 | 112 | 109 | 110 | +1 | +0.9% | 31,500 |
| 2024/05/29 | 114 | 114 | 108 | 109 | -3 | -2.7% | 130,200 |
| 2024/05/28 | 114 | 115 | 112 | 112 | -1 | -0.9% | 62,900 |
| 2024/05/27 | 113 | 114 | 112 | 113 | +2 | +1.8% | 20,500 |
| 2024/05/24 | 113 | 114 | 111 | 111 | -1 | -0.9% | 26,000 |
| 2024/05/23 | 114 | 115 | 112 | 112 | -2 | -1.8% | 54,200 |
| 2024/05/22 | 115 | 117 | 114 | 114 | -2 | -1.7% | 55,700 |
| 2024/05/21 | 118 | 121 | 116 | 116 | -3 | -2.5% | 97,200 |
| 2024/05/20 | 114 | 119 | 114 | 119 | +4 | +3.5% | 209,600 |
| 2024/05/17 | 110 | 115 | 110 | 115 | +4 | +3.6% | 85,300 |
| 2024/05/16 | 111 | 112 | 108 | 111 | +1 | +0.9% | 120,100 |
| 2024/05/15 | 114 | 123 | 105 | 110 | -4 | -3.5% | 833,600 |
| 2024/05/14 | 116 | 117 | 113 | 114 | ±0 | ±0% | 186,400 |
| 2024/05/13 | 115 | 115 | 112 | 114 | ±0 | ±0% | 99,700 |
| 2024/05/10 | 115 | 116 | 114 | 114 | ±0 | ±0% | 46,300 |
| 2024/05/09 | 117 | 117 | 114 | 114 | -2 | -1.7% | 38,300 |
| 2024/05/08 | 115 | 117 | 115 | 116 | +1 | +0.9% | 38,100 |
| 2024/05/07 | 115 | 116 | 114 | 115 | +1 | +0.9% | 69,200 |
| 2024/05/02 | 116 | 116 | 114 | 114 | -2 | -1.7% | 55,800 |
| 2024/05/01 | 112 | 116 | 112 | 116 | +2 | +1.8% | 36,200 |
| 2024/04/30 | 111 | 114 | 110 | 114 | +3 | +2.7% | 88,200 |
| 2024/04/26 | 113 | 113 | 111 | 111 | -2 | -1.8% | 86,700 |
| 2024/04/25 | 115 | 116 | 113 | 113 | -2 | -1.7% | 42,500 |
| 2024/04/24 | 115 | 117 | 114 | 115 | +1 | +0.9% | 85,500 |
| 2024/04/23 | 114 | 116 | 114 | 114 | ±0 | ±0% | 40,900 |
| 2024/04/22 | 113 | 115 | 112 | 114 | +1 | +0.9% | 47,100 |
| 2024/04/19 | 117 | 117 | 110 | 113 | -4 | -3.4% | 305,600 |
| 2024/04/18 | 118 | 120 | 117 | 117 | +1 | +0.9% | 183,300 |
| 2024/04/17 | 115 | 117 | 112 | 116 | +2 | +1.8% | 116,800 |
| 2024/04/16 | 118 | 118 | 114 | 114 | -4 | -3.4% | 110,600 |
| 2024/04/15 | 116 | 120 | 113 | 118 | +2 | +1.7% | 154,300 |
| 2024/04/12 | 116 | 118 | 116 | 116 | ±0 | ±0% | 66,000 |
| 2024/04/11 | 118 | 118 | 113 | 116 | -5 | -4.1% | 249,000 |
| 2024/04/10 | 117 | 121 | 117 | 121 | +4 | +3.4% | 158,900 |
| 2024/04/09 | 119 | 123 | 117 | 117 | -2 | -1.7% | 342,400 |
| 2024/04/08 | 112 | 120 | 112 | 119 | +6 | +5.3% | 250,300 |
| 2024/04/05 | 112 | 113 | 111 | 113 | -1 | -0.9% | 177,100 |
201～
250
件表示中 / 2320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 | 8,400円 | +50.9% | - | - | - | 19.27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 |
| ＡＬＰＨＡ | 135,100円 | +1.2% | +82.7% | - | 5.87倍 | 1.57倍 |
|
店頭販促用ＰＯＰ広告の企画制作専業大手。企画・デザインから事務局運営まで一括受注へ傾注 |
| 地域新聞 | 32,600円 | +7.5% | +106.3% | 0.00% | 60.93倍 | 2.00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 |
| Ｔ．Ｓ．Ｉ | 77,700円 | +7.7% | +19.7% | - | 9.27倍 | 1.11倍 |
|
サービス付き高齢者向け住宅「アンジェス」運営、訪問介護・看護サービス併営。不動産事業も |
| アイビスＨＤ | - | +30.5% | +124.0% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
