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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/05/09 | 1,310 | 1,359 | 1,307 | 1,343 | +33 | +2.5% | 935,900 |
| 2025/05/08 | 1,279 | 1,310 | 1,279 | 1,310 | +32 | +2.5% | 712,600 |
| 2025/05/07 | 1,274 | 1,280 | 1,256 | 1,278 | -1 | -0.1% | 480,700 |
| 2025/05/02 | 1,265 | 1,300 | 1,258 | 1,279 | +10 | +0.8% | 503,300 |
| 2025/05/01 | 1,269 | 1,274 | 1,235 | 1,269 | +11 | +0.9% | 686,900 |
| 2025/04/30 | 1,300 | 1,300 | 1,243 | 1,258 | -46 | -3.5% | 767,000 |
| 2025/04/28 | 1,317 | 1,333 | 1,295 | 1,304 | +15 | +1.2% | 567,800 |
| 2025/04/25 | 1,277 | 1,298 | 1,273 | 1,289 | +20 | +1.6% | 558,900 |
| 2025/04/24 | 1,237 | 1,272 | 1,221 | 1,269 | +45 | +3.7% | 564,600 |
| 2025/04/23 | 1,243 | 1,247 | 1,209 | 1,224 | +7 | +0.6% | 502,700 |
| 2025/04/22 | 1,231 | 1,231 | 1,191 | 1,217 | -22 | -1.8% | 650,900 |
1～
50
件表示中 / 1044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 | 159,900円 | +33.5% | +84.3% | 0.14% | 45.50倍 | 4.74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 |
| さくら | 413,000円 | +28.6% | -16.3% | 0.12% | 68.83倍 | 5.50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 |
| システナ | 39,800円 | +6.6% | +7.1% | 3.02% | 16.07倍 | 4.38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 |
| ウイングアーク | 397,000円 | +5.6% | +7.8% | 2.62% | 21.58倍 | 3.28倍 |
|
帳票・文書管理ソフト、企業内データ活用支援に強み。ＭＢＯ経て２１年再上場。総還元性向５０％ |
| カバー | 206,600円 | +21.0% | +3.0% | 0.00% | 23.80倍 | 8.00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
