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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,581 | 1,643 | 1,580 | 1,640 | +52 | +3.3% | 759,900 |
| 2025/09/16 | 1,645 | 1,645 | 1,580 | 1,588 | -66 | -4% | 732,800 |
| 2025/09/12 | 1,732 | 1,745 | 1,626 | 1,654 | -64 | -3.7% | 1,299,600 |
| 2025/09/11 | 1,664 | 1,718 | 1,657 | 1,718 | +68 | +4.1% | 1,052,400 |
| 2025/09/10 | 1,631 | 1,656 | 1,624 | 1,650 | +5 | +0.3% | 472,100 |
| 2025/09/09 | 1,619 | 1,646 | 1,607 | 1,645 | +28 | +1.7% | 801,200 |
| 2025/09/08 | 1,565 | 1,617 | 1,560 | 1,617 | +86 | +5.6% | 1,083,100 |
| 2025/09/05 | 1,544 | 1,545 | 1,511 | 1,531 | -13 | -0.8% | 480,400 |
| 2025/09/04 | 1,527 | 1,558 | 1,522 | 1,544 | +25 | +1.6% | 505,700 |
| 2025/09/03 | 1,515 | 1,527 | 1,489 | 1,519 | -5 | -0.3% | 911,600 |
| 2025/09/02 | 1,560 | 1,576 | 1,515 | 1,524 | -43 | -2.7% | 639,100 |
| 2025/09/01 | 1,537 | 1,590 | 1,526 | 1,567 | +21 | +1.4% | 593,100 |
| 2025/08/29 | 1,508 | 1,549 | 1,502 | 1,546 | +47 | +3.1% | 753,100 |
| 2025/08/28 | 1,505 | 1,520 | 1,488 | 1,499 | -6 | -0.4% | 640,300 |
| 2025/08/27 | 1,495 | 1,510 | 1,465 | 1,505 | +10 | +0.7% | 1,185,300 |
| 2025/08/26 | 1,520 | 1,520 | 1,488 | 1,495 | -46 | -3% | 897,000 |
| 2025/08/25 | 1,500 | 1,573 | 1,499 | 1,541 | +46 | +3.1% | 1,125,100 |
| 2025/08/22 | 1,496 | 1,510 | 1,477 | 1,495 | -5 | -0.3% | 541,500 |
| 2025/08/21 | 1,530 | 1,540 | 1,500 | 1,500 | -46 | -3% | 610,100 |
| 2025/08/20 | 1,578 | 1,595 | 1,533 | 1,546 | -40 | -2.5% | 746,300 |
| 2025/08/19 | 1,540 | 1,593 | 1,521 | 1,586 | +53 | +3.5% | 877,100 |
| 2025/08/18 | 1,567 | 1,638 | 1,530 | 1,533 | -8 | -0.5% | 1,714,300 |
| 2025/08/15 | 1,500 | 1,610 | 1,480 | 1,541 | +46 | +3.1% | 3,155,900 |
| 2025/08/14 | 1,500 | 1,520 | 1,474 | 1,495 | +8 | +0.5% | 1,337,900 |
| 2025/08/13 | 1,515 | 1,522 | 1,486 | 1,487 | -30 | -2% | 1,230,600 |
| 2025/08/12 | 1,593 | 1,596 | 1,517 | 1,517 | -93 | -5.8% | 1,182,900 |
| 2025/08/08 | 1,608 | 1,619 | 1,601 | 1,610 | -8 | -0.5% | 331,700 |
| 2025/08/07 | 1,607 | 1,622 | 1,602 | 1,618 | +11 | +0.7% | 401,200 |
| 2025/08/06 | 1,636 | 1,642 | 1,582 | 1,607 | -35 | -2.1% | 483,500 |
| 2025/08/05 | 1,660 | 1,668 | 1,624 | 1,642 | +8 | +0.5% | 587,500 |
| 2025/08/04 | 1,540 | 1,638 | 1,540 | 1,634 | +50 | +3.2% | 686,000 |
| 2025/08/01 | 1,552 | 1,584 | 1,545 | 1,584 | +33 | +2.1% | 433,100 |
| 2025/07/31 | 1,545 | 1,566 | 1,543 | 1,551 | +11 | +0.7% | 421,800 |
| 2025/07/30 | 1,539 | 1,554 | 1,524 | 1,540 | +11 | +0.7% | 1,708,500 |
| 2025/07/29 | 1,522 | 1,531 | 1,500 | 1,529 | -17 | -1.1% | 486,600 |
| 2025/07/28 | 1,546 | 1,569 | 1,542 | 1,546 | +2 | +0.1% | 321,600 |
| 2025/07/25 | 1,540 | 1,575 | 1,531 | 1,544 | -4 | -0.3% | 377,200 |
| 2025/07/24 | 1,540 | 1,553 | 1,523 | 1,548 | +9 | +0.6% | 469,400 |
| 2025/07/23 | 1,523 | 1,551 | 1,497 | 1,539 | +41 | +2.7% | 723,900 |
| 2025/07/22 | 1,538 | 1,549 | 1,498 | 1,498 | -33 | -2.2% | 550,700 |
| 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 |
1～
50
件表示中 / 1095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 | 169,300円 | +33.5% | +84.3% | 0.13% | 48.21倍 | 5.34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 |
| サイボウズ | 342,000円 | +25.4% | +69.3% | 1.17% | 25.18倍 | 11.06倍 |
|
業務を効率化するクラウドサービスで国内シェア高い。ノーコード強みのキントーンが主力 |
| 松 竹 | 1,267,000円 | +13.1% | -5.8% | 0.24% | 60.04倍 | 1.87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 |
| テレ東ＨＤ | 483,500円 | +2.0% | +13.9% | 1.86% | 18.93倍 | 1.26倍 |
|
民放キー局５位。日本経済新聞社系で経済番組に特徴。アニメ関連やドラマ配信収入が拡大中 |
| カバー | 197,100円 | +21.0% | +3.0% | 0.00% | 22.71倍 | 7.64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
