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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 102 | 103 | 100 | 102 | ±0 | ±0% | 47,800 |
| 2024/01/30 | 103 | 103 | 100 | 102 | -1 | -1% | 54,600 |
| 2024/01/29 | 103 | 104 | 101 | 103 | -1 | -1% | 32,600 |
| 2024/01/26 | 102 | 106 | 100 | 104 | +2 | +2% | 154,600 |
| 2024/01/25 | 100 | 102 | 99 | 102 | +2 | +2% | 30,100 |
| 2024/01/24 | 101 | 102 | 99 | 100 | +1 | +1% | 52,500 |
| 2024/01/23 | 101 | 101 | 99 | 99 | ±0 | ±0% | 93,300 |
| 2024/01/22 | 98 | 105 | 97 | 99 | +2 | +2.1% | 403,200 |
| 2024/01/19 | 94 | 98 | 94 | 97 | +3 | +3.2% | 56,400 |
| 2024/01/18 | 95 | 95 | 94 | 94 | ±0 | ±0% | 31,500 |
| 2024/01/17 | 95 | 96 | 92 | 94 | -1 | -1.1% | 55,500 |
| 2024/01/16 | 97 | 97 | 95 | 95 | -1 | -1% | 30,400 |
| 2024/01/15 | 98 | 98 | 96 | 96 | -1 | -1% | 23,800 |
| 2024/01/12 | 98 | 98 | 95 | 97 | ±0 | ±0% | 38,700 |
| 2024/01/11 | 97 | 99 | 95 | 97 | -1 | -1% | 75,600 |
| 2024/01/10 | 96 | 98 | 95 | 98 | ±0 | ±0% | 66,100 |
| 2024/01/09 | 97 | 98 | 95 | 98 | +2 | +2.1% | 52,200 |
| 2024/01/05 | 97 | 97 | 95 | 96 | -1 | -1% | 51,400 |
| 2024/01/04 | 93 | 97 | 91 | 97 | +1 | +1% | 130,100 |
| 2023/12/29 | 91 | 96 | 91 | 96 | +6 | +6.7% | 189,300 |
| 2023/12/28 | 92 | 101 | 89 | 90 | ±0 | ±0% | 456,400 |
| 2023/12/27 | 90 | 91 | 89 | 90 | ±0 | ±0% | 364,900 |
| 2023/12/26 | 93 | 93 | 90 | 90 | -3 | -3.2% | 126,400 |
| 2023/12/25 | 93 | 94 | 91 | 93 | ±0 | ±0% | 371,800 |
| 2023/12/22 | 96 | 97 | 93 | 93 | -3 | -3.1% | 59,700 |
| 2023/12/21 | 96 | 97 | 95 | 96 | ±0 | ±0% | 40,700 |
| 2023/12/20 | 95 | 96 | 94 | 96 | +2 | +2.1% | 79,400 |
| 2023/12/19 | 97 | 97 | 94 | 94 | -2 | -2.1% | 31,800 |
| 2023/12/18 | 98 | 98 | 95 | 96 | -1 | -1% | 67,600 |
| 2023/12/15 | 94 | 97 | 94 | 97 | ±0 | ±0% | 35,400 |
| 2023/12/14 | 97 | 98 | 95 | 97 | ±0 | ±0% | 32,000 |
| 2023/12/13 | 96 | 98 | 95 | 97 | -1 | -1% | 61,100 |
| 2023/12/12 | 99 | 99 | 97 | 98 | ±0 | ±0% | 42,500 |
| 2023/12/11 | 100 | 100 | 98 | 98 | -1 | -1% | 23,200 |
| 2023/12/08 | 99 | 101 | 99 | 99 | ±0 | ±0% | 44,000 |
| 2023/12/07 | 101 | 101 | 97 | 99 | -1 | -1% | 44,000 |
| 2023/12/06 | 102 | 102 | 99 | 100 | ±0 | ±0% | 104,300 |
| 2023/12/05 | 100 | 101 | 98 | 100 | ±0 | ±0% | 48,700 |
| 2023/12/04 | 96 | 102 | 96 | 100 | +2 | +2% | 110,600 |
| 2023/12/01 | 97 | 99 | 95 | 98 | +2 | +2.1% | 27,600 |
| 2023/11/30 | 98 | 98 | 96 | 96 | -2 | -2% | 20,300 |
| 2023/11/29 | 98 | 100 | 98 | 98 | ±0 | ±0% | 26,000 |
| 2023/11/28 | 99 | 99 | 96 | 98 | ±0 | ±0% | 23,000 |
| 2023/11/27 | 98 | 100 | 96 | 98 | ±0 | ±0% | 54,400 |
| 2023/11/24 | 99 | 100 | 95 | 98 | -1 | -1% | 86,100 |
| 2023/11/22 | 97 | 99 | 95 | 99 | +3 | +3.1% | 120,800 |
| 2023/11/21 | 93 | 97 | 93 | 96 | +1 | +1.1% | 70,700 |
| 2023/11/20 | 92 | 95 | 91 | 95 | +4 | +4.4% | 124,400 |
| 2023/11/17 | 91 | 93 | 90 | 91 | -5 | -5.2% | 239,200 |
| 2023/11/16 | 97 | 97 | 95 | 96 | ±0 | ±0% | 22,500 |
201～
250
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
