アピリッツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 1,202 | 1,202 | 1,183 | 1,197 | -5 | -0.4% | 6,000 |
| 2024/05/07 | 1,165 | 1,202 | 1,163 | 1,202 | +53 | +4.6% | 16,400 |
| 2024/05/02 | 1,154 | 1,166 | 1,139 | 1,149 | -5 | -0.4% | 3,900 |
| 2024/05/01 | 1,134 | 1,159 | 1,133 | 1,154 | +5 | +0.4% | 6,300 |
| 2024/04/30 | 1,161 | 1,177 | 1,144 | 1,149 | ±0 | ±0% | 21,100 |
| 2024/04/26 | 1,142 | 1,150 | 1,129 | 1,149 | +10 | +0.9% | 8,300 |
| 2024/04/25 | 1,172 | 1,175 | 1,139 | 1,139 | -33 | -2.8% | 10,800 |
| 2024/04/24 | 1,182 | 1,192 | 1,160 | 1,172 | -7 | -0.6% | 19,400 |
| 2024/04/23 | 1,156 | 1,189 | 1,150 | 1,179 | +24 | +2.1% | 13,300 |
| 2024/04/22 | 1,152 | 1,169 | 1,151 | 1,155 | +10 | +0.9% | 5,600 |
| 2024/04/19 | 1,191 | 1,191 | 1,125 | 1,145 | -53 | -4.4% | 18,100 |
| 2024/04/18 | 1,155 | 1,200 | 1,152 | 1,198 | +33 | +2.8% | 8,400 |
| 2024/04/17 | 1,172 | 1,182 | 1,159 | 1,165 | -21 | -1.8% | 8,500 |
| 2024/04/16 | 1,230 | 1,230 | 1,166 | 1,186 | -46 | -3.7% | 36,300 |
| 2024/04/15 | 1,243 | 1,247 | 1,225 | 1,232 | -5 | -0.4% | 19,600 |
| 2024/04/12 | 1,223 | 1,237 | 1,220 | 1,237 | +8 | +0.7% | 10,800 |
| 2024/04/11 | 1,249 | 1,249 | 1,220 | 1,229 | -22 | -1.8% | 7,900 |
| 2024/04/10 | 1,245 | 1,273 | 1,233 | 1,251 | +9 | +0.7% | 19,500 |
| 2024/04/09 | 1,209 | 1,242 | 1,208 | 1,242 | +30 | +2.5% | 15,500 |
| 2024/04/08 | 1,225 | 1,231 | 1,210 | 1,212 | -11 | -0.9% | 11,200 |
| 2024/04/05 | 1,233 | 1,238 | 1,215 | 1,223 | -36 | -2.9% | 23,400 |
| 2024/04/04 | 1,265 | 1,274 | 1,242 | 1,259 | +4 | +0.3% | 14,500 |
| 2024/04/03 | 1,261 | 1,275 | 1,250 | 1,255 | -26 | -2% | 11,600 |
| 2024/04/02 | 1,283 | 1,294 | 1,254 | 1,281 | -10 | -0.8% | 28,500 |
| 2024/04/01 | 1,293 | 1,301 | 1,269 | 1,291 | +10 | +0.8% | 23,700 |
| 2024/03/29 | 1,288 | 1,322 | 1,268 | 1,281 | +31 | +2.5% | 61,800 |
| 2024/03/28 | 1,248 | 1,280 | 1,246 | 1,250 | -10 | -0.8% | 43,900 |
| 2024/03/27 | 1,296 | 1,296 | 1,246 | 1,260 | -40 | -3.1% | 81,300 |
| 2024/03/26 | 1,299 | 1,314 | 1,291 | 1,300 | ±0 | ±0% | 18,500 |
| 2024/03/25 | 1,322 | 1,333 | 1,280 | 1,300 | -31 | -2.3% | 22,600 |
| 2024/03/22 | 1,329 | 1,363 | 1,317 | 1,331 | +5 | +0.4% | 22,400 |
| 2024/03/21 | 1,373 | 1,379 | 1,316 | 1,326 | -47 | -3.4% | 57,400 |
| 2024/03/19 | 1,278 | 1,375 | 1,268 | 1,373 | +95 | +7.4% | 95,200 |
| 2024/03/18 | 1,305 | 1,338 | 1,230 | 1,278 | -207 | -13.9% | 221,700 |
| 2024/03/15 | 1,489 | 1,496 | 1,435 | 1,485 | +38 | +2.6% | 127,900 |
| 2024/03/14 | 1,422 | 1,469 | 1,387 | 1,447 | +36 | +2.6% | 40,900 |
| 2024/03/13 | 1,492 | 1,492 | 1,400 | 1,411 | -81 | -5.4% | 50,200 |
| 2024/03/12 | 1,463 | 1,509 | 1,422 | 1,492 | +59 | +4.1% | 65,000 |
| 2024/03/11 | 1,453 | 1,487 | 1,426 | 1,433 | -50 | -3.4% | 63,200 |
| 2024/03/08 | 1,513 | 1,538 | 1,470 | 1,483 | -22 | -1.5% | 49,900 |
| 2024/03/07 | 1,509 | 1,522 | 1,480 | 1,505 | +10 | +0.7% | 59,900 |
| 2024/03/06 | 1,397 | 1,500 | 1,375 | 1,495 | +77 | +5.4% | 177,200 |
| 2024/03/05 | 1,401 | 1,429 | 1,378 | 1,418 | +13 | +0.9% | 43,200 |
| 2024/03/04 | 1,420 | 1,480 | 1,404 | 1,405 | +3 | +0.2% | 75,700 |
| 2024/03/01 | 1,414 | 1,419 | 1,388 | 1,402 | +7 | +0.5% | 48,500 |
| 2024/02/29 | 1,332 | 1,400 | 1,312 | 1,395 | +62 | +4.7% | 54,800 |
| 2024/02/28 | 1,303 | 1,340 | 1,286 | 1,333 | +28 | +2.1% | 57,900 |
| 2024/02/27 | 1,296 | 1,308 | 1,274 | 1,305 | +2 | +0.2% | 25,800 |
| 2024/02/26 | 1,231 | 1,316 | 1,225 | 1,303 | +72 | +5.8% | 84,200 |
| 2024/02/22 | 1,250 | 1,250 | 1,212 | 1,231 | +1 | +0.1% | 30,700 |
1～
50
件表示中 / 783件
類似銘柄と比較する
現在ご覧いただいている「アピリッツ」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 |
|---|---|---|---|---|---|---|---|---|
| アピリッツ | 119,700円 | +6.8% | +12.8% | 1.34% | 11.49倍 | 2.02倍 |
|
ＥＣサイト、Ｗｅｂシステムの受託開発。オンラインゲームの運営等。ＩＴ人材派遣にも注力 |
| ＯＤＫ | 62,400円 | +14.2% | -17.2% | 1.60% | 14.86倍 | 0.83倍 |
|
システム開発・運用会社。入試関連支援業務が主力。利益は下期集中。学研ＨＤが筆頭株主に |
| エキサイトＨＤ | 103,100円 | +1.6% | +2.2% | 5.82% | 11.12倍 | 1.50倍 |
|
「エキサイト電話占い」などカウンセリング、ネットメディア運営。通信も。２３年４月再上場 |
| ＺＵＵ | 106,200円 | -17.6% | -75.6% | 0.00% | - | 4.43倍 |
|
金融メディア「ＺＵＵオンライン」運営。金融機関とユーザーのマッチングで送客・広告収入獲得 |
| インバウンＰＦ | 145,800円 | +30.8% | +20.5% | 0.00% | 15.87倍 | 4.80倍 |
|
訪日客へＷｉ－Ｆｉ端末のレンタル、国内企業向けも。海外展開に積極的。インバウンド銘柄 |
市場注目の銘柄
チャート関連のコラム
