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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 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 |
| 2024/06/27 | 107 | 110 | 106 | 109 | +3 | +2.8% | 154,600 |
| 2024/06/26 | 106 | 107 | 106 | 106 | ±0 | ±0% | 58,500 |
| 2024/06/25 | 107 | 108 | 106 | 106 | ±0 | ±0% | 71,800 |
| 2024/06/24 | 108 | 108 | 106 | 106 | -2 | -1.9% | 55,800 |
| 2024/06/21 | 107 | 108 | 106 | 108 | +1 | +0.9% | 73,700 |
| 2024/06/20 | 108 | 109 | 106 | 107 | -1 | -0.9% | 174,500 |
| 2024/06/19 | 110 | 130 | 107 | 108 | +3 | +2.9% | 2,954,800 |
| 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 |
251～
300
件表示中 / 2413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 | 28,200円 | +40.9% | - | 0.00% | - | 35.70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 |
| ラクサス | 18,500円 | +20.0% | -22.3% | 0.00% | 14.20倍 | 1.60倍 |
|
高級ブランドバッグの月額レンタル展開。レンタル資産入れ替えの販売収益も。ワールド系 |
| インテＧ | 221,800円 | +10.4% | +2.3% | 2.93% | 13.76倍 | 2.50倍 |
|
小型案件を主とするＭ＆Ａ仲介会社。直接営業中心で、完全成功報酬制の手数料体系に特徴 |
| 昴 | 679,000円 | +2.0% | +38.3% | 1.77% | 50.83倍 | 1.12倍 |
|
鹿児島が最大地盤の学習塾。中学生向け集団指導塾主体に小学生・高校生向けや個別指導も |
| ＧＥＩ | 40,800円 | +4.4% | - | 0.00% | 510.00倍 | 2.50倍 |
|
微生物使い石油に代わるバイオマス由来化学品の研究開発を行うベンチャー。製造は外部委託 |
市場注目の銘柄
チャート関連のコラム
