Ａｐｐｉｅｒ Ｇｒｏｕｐ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 |
|---|---|---|---|---|---|---|---|
| 2025/07/18 | 1,581 | 1,592 | 1,526 | 1,531 | +21 | +1.4% | 650,500 |
| 2025/07/17 | 1,500 | 1,539 | 1,486 | 1,510 | +29 | +2% | 657,800 |
| 2025/07/16 | 1,502 | 1,509 | 1,473 | 1,481 | -3 | -0.2% | 567,800 |
| 2025/07/15 | 1,513 | 1,520 | 1,477 | 1,484 | -29 | -1.9% | 580,100 |
| 2025/07/14 | 1,517 | 1,544 | 1,511 | 1,513 | -26 | -1.7% | 448,400 |
| 2025/07/11 | 1,545 | 1,569 | 1,536 | 1,539 | -1 | -0.1% | 380,900 |
| 2025/07/10 | 1,578 | 1,589 | 1,534 | 1,540 | -27 | -1.7% | 535,700 |
| 2025/07/09 | 1,588 | 1,590 | 1,548 | 1,567 | -14 | -0.9% | 414,600 |
| 2025/07/08 | 1,568 | 1,581 | 1,531 | 1,581 | +4 | +0.3% | 670,300 |
| 2025/07/07 | 1,563 | 1,594 | 1,562 | 1,577 | +6 | +0.4% | 308,600 |
| 2025/07/04 | 1,591 | 1,615 | 1,570 | 1,571 | -28 | -1.8% | 527,600 |
| 2025/07/03 | 1,584 | 1,643 | 1,584 | 1,599 | +41 | +2.6% | 1,066,400 |
| 2025/07/02 | 1,595 | 1,603 | 1,553 | 1,558 | -67 | -4.1% | 669,600 |
| 2025/07/01 | 1,631 | 1,637 | 1,602 | 1,625 | -6 | -0.4% | 520,400 |
| 2025/06/30 | 1,638 | 1,664 | 1,623 | 1,631 | +29 | +1.8% | 803,900 |
| 2025/06/27 | 1,614 | 1,618 | 1,584 | 1,602 | -17 | -1.1% | 751,800 |
| 2025/06/26 | 1,625 | 1,647 | 1,612 | 1,619 | -9 | -0.6% | 784,400 |
| 2025/06/25 | 1,630 | 1,639 | 1,601 | 1,628 | +13 | +0.8% | 686,500 |
| 2025/06/24 | 1,599 | 1,628 | 1,586 | 1,615 | +33 | +2.1% | 756,200 |
| 2025/06/23 | 1,556 | 1,588 | 1,540 | 1,582 | -1 | -0.1% | 583,100 |
| 2025/06/20 | 1,545 | 1,594 | 1,535 | 1,583 | +30 | +1.9% | 1,331,600 |
| 2025/06/19 | 1,557 | 1,599 | 1,553 | 1,553 | -2 | -0.1% | 924,500 |
| 2025/06/18 | 1,487 | 1,579 | 1,486 | 1,555 | +68 | +4.6% | 834,900 |
| 2025/06/17 | 1,498 | 1,517 | 1,479 | 1,487 | -11 | -0.7% | 457,100 |
| 2025/06/16 | 1,454 | 1,498 | 1,452 | 1,498 | +37 | +2.5% | 548,800 |
| 2025/06/13 | 1,521 | 1,527 | 1,441 | 1,461 | -68 | -4.4% | 1,118,200 |
| 2025/06/12 | 1,566 | 1,590 | 1,528 | 1,529 | -8 | -0.5% | 733,900 |
| 2025/06/11 | 1,502 | 1,570 | 1,501 | 1,537 | +34 | +2.3% | 711,400 |
| 2025/06/10 | 1,543 | 1,551 | 1,496 | 1,503 | -16 | -1.1% | 686,800 |
| 2025/06/09 | 1,483 | 1,530 | 1,476 | 1,519 | +50 | +3.4% | 482,900 |
| 2025/06/06 | 1,497 | 1,500 | 1,457 | 1,469 | -28 | -1.9% | 746,500 |
| 2025/06/05 | 1,539 | 1,543 | 1,490 | 1,497 | -47 | -3% | 693,000 |
| 2025/06/04 | 1,569 | 1,589 | 1,526 | 1,544 | -14 | -0.9% | 629,900 |
| 2025/06/03 | 1,550 | 1,593 | 1,531 | 1,558 | +23 | +1.5% | 938,300 |
| 2025/06/02 | 1,545 | 1,565 | 1,526 | 1,535 | -13 | -0.8% | 529,400 |
| 2025/05/30 | 1,530 | 1,596 | 1,521 | 1,548 | +45 | +3% | 1,561,100 |
| 2025/05/29 | 1,479 | 1,514 | 1,466 | 1,503 | +53 | +3.7% | 813,900 |
| 2025/05/28 | 1,494 | 1,498 | 1,450 | 1,450 | -44 | -2.9% | 749,700 |
| 2025/05/27 | 1,488 | 1,503 | 1,462 | 1,494 | +5 | +0.3% | 787,700 |
| 2025/05/26 | 1,372 | 1,489 | 1,362 | 1,489 | +111 | +8.1% | 1,056,600 |
| 2025/05/23 | 1,340 | 1,383 | 1,333 | 1,378 | +33 | +2.5% | 579,100 |
| 2025/05/22 | 1,345 | 1,365 | 1,337 | 1,345 | -8 | -0.6% | 428,900 |
| 2025/05/21 | 1,400 | 1,409 | 1,344 | 1,353 | -58 | -4.1% | 819,000 |
| 2025/05/20 | 1,355 | 1,424 | 1,353 | 1,411 | +60 | +4.4% | 784,500 |
| 2025/05/19 | 1,395 | 1,415 | 1,351 | 1,351 | -74 | -5.2% | 1,026,100 |
| 2025/05/16 | 1,373 | 1,469 | 1,359 | 1,425 | +79 | +5.9% | 1,919,200 |
| 2025/05/15 | 1,360 | 1,376 | 1,340 | 1,346 | -13 | -1% | 1,010,200 |
| 2025/05/14 | 1,369 | 1,374 | 1,340 | 1,359 | -9 | -0.7% | 814,700 |
| 2025/05/13 | 1,362 | 1,380 | 1,336 | 1,368 | +36 | +2.7% | 795,000 |
| 2025/05/12 | 1,333 | 1,351 | 1,318 | 1,332 | -11 | -0.8% | 681,100 |
1～
50
件表示中 / 1055件
類似銘柄と比較する
現在ご覧いただいている「Ａｐｐｉｅｒ」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 |
|---|---|---|---|---|---|---|---|---|
| Ａｐｐｉｅｒ | 153,100円 | +33.5% | +84.3% | 0.15% | 43.57倍 | 4.54倍 |
|
販促分野でＡＩ活用したサービスを開発・提供。台湾発企業。顧客は日本を軸に海外展開積極的 |
| 松 竹 | 1,289,000円 | +13.1% | -5.8% | 0.23% | 61.08倍 | 1.90倍 |
|
歌舞伎興行発祥で映画展開。映画興行中位。不動産が安定収益。２４年にＴＢＳＨＤと資本提携 |
| システナ | 39,600円 | +6.6% | +7.1% | 3.03% | 15.99倍 | 4.36倍 |
|
ソフトウェア開発支援が主力。端末向けから次世代自動車向け等にシフト加速。運用・保守も |
| さくら | 366,000円 | +28.6% | -16.3% | 0.14% | 61.03倍 | 4.87倍 |
|
データセンター（ＤＣ）独立系大手。主軸はクラウドサービスに移行。製造業や官公庁向けに実績 |
| カバー | 213,600円 | +21.0% | +3.0% | 0.00% | 24.60倍 | 8.27倍 |
|
Ｖチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
市場注目の銘柄
チャート関連のコラム
