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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/21 | 1,245 | 1,257 | 1,226 | 1,239 | -5 | -0.4% | 427,500 |
| 2025/04/18 | 1,230 | 1,254 | 1,223 | 1,244 | +19 | +1.6% | 335,800 |
| 2025/04/17 | 1,201 | 1,227 | 1,186 | 1,225 | +20 | +1.7% | 482,400 |
| 2025/04/16 | 1,244 | 1,250 | 1,198 | 1,205 | -52 | -4.1% | 690,100 |
| 2025/04/15 | 1,256 | 1,264 | 1,245 | 1,257 | +13 | +1% | 397,900 |
| 2025/04/14 | 1,245 | 1,278 | 1,243 | 1,244 | ±0 | ±0% | 609,600 |
| 2025/04/11 | 1,147 | 1,254 | 1,128 | 1,244 | +24 | +2% | 855,000 |
| 2025/04/10 | 1,259 | 1,259 | 1,188 | 1,220 | +140 | +13% | 1,110,000 |
| 2025/04/09 | 1,120 | 1,121 | 1,056 | 1,080 | -70 | -6.1% | 883,100 |
| 2025/04/08 | 1,146 | 1,176 | 1,140 | 1,150 | +89 | +8.4% | 1,106,900 |
| 2025/04/07 | 1,070 | 1,122 | 1,042 | 1,061 | -158 | -13% | 1,814,700 |
| 2025/04/04 | 1,280 | 1,282 | 1,184 | 1,219 | -80 | -6.2% | 1,398,600 |
| 2025/04/03 | 1,273 | 1,307 | 1,259 | 1,299 | -30 | -2.3% | 842,500 |
| 2025/04/02 | 1,315 | 1,344 | 1,308 | 1,329 | +15 | +1.1% | 637,400 |
| 2025/04/01 | 1,343 | 1,356 | 1,311 | 1,314 | -29 | -2.2% | 810,300 |
| 2025/03/31 | 1,375 | 1,383 | 1,332 | 1,343 | -53 | -3.8% | 980,600 |
| 2025/03/28 | 1,422 | 1,431 | 1,390 | 1,396 | -41 | -2.9% | 646,300 |
| 2025/03/27 | 1,413 | 1,438 | 1,411 | 1,437 | +3 | +0.2% | 498,900 |
| 2025/03/26 | 1,440 | 1,459 | 1,433 | 1,434 | +8 | +0.6% | 477,100 |
| 2025/03/25 | 1,482 | 1,484 | 1,426 | 1,426 | -32 | -2.2% | 673,100 |
| 2025/03/24 | 1,489 | 1,519 | 1,444 | 1,458 | -1 | -0.1% | 919,200 |
| 2025/03/21 | 1,506 | 1,522 | 1,459 | 1,459 | -47 | -3.1% | 1,301,800 |
| 2025/03/19 | 1,535 | 1,537 | 1,505 | 1,506 | -32 | -2.1% | 376,800 |
| 2025/03/18 | 1,521 | 1,549 | 1,502 | 1,538 | +23 | +1.5% | 461,200 |
| 2025/03/17 | 1,527 | 1,534 | 1,492 | 1,515 | +16 | +1.1% | 575,700 |
| 2025/03/14 | 1,500 | 1,505 | 1,464 | 1,499 | ±0 | ±0% | 525,200 |
| 2025/03/13 | 1,556 | 1,560 | 1,494 | 1,499 | -9 | -0.6% | 861,800 |
| 2025/03/12 | 1,469 | 1,540 | 1,469 | 1,508 | +45 | +3.1% | 1,084,100 |
| 2025/03/11 | 1,410 | 1,470 | 1,383 | 1,463 | +13 | +0.9% | 1,393,600 |
| 2025/03/10 | 1,422 | 1,469 | 1,413 | 1,450 | +34 | +2.4% | 860,900 |
| 2025/03/07 | 1,425 | 1,452 | 1,416 | 1,416 | -44 | -3% | 824,700 |
| 2025/03/06 | 1,470 | 1,492 | 1,447 | 1,460 | +18 | +1.2% | 734,900 |
| 2025/03/05 | 1,418 | 1,461 | 1,404 | 1,442 | +26 | +1.8% | 759,900 |
| 2025/03/04 | 1,449 | 1,459 | 1,396 | 1,416 | -21 | -1.5% | 949,400 |
| 2025/03/03 | 1,508 | 1,513 | 1,434 | 1,437 | -47 | -3.2% | 1,057,400 |
| 2025/02/28 | 1,510 | 1,510 | 1,480 | 1,484 | -67 | -4.3% | 1,165,300 |
| 2025/02/27 | 1,573 | 1,596 | 1,545 | 1,551 | -19 | -1.2% | 730,300 |
| 2025/02/26 | 1,655 | 1,655 | 1,558 | 1,570 | -105 | -6.3% | 1,191,600 |
| 2025/02/25 | 1,685 | 1,700 | 1,674 | 1,675 | -50 | -2.9% | 773,300 |
| 2025/02/21 | 1,700 | 1,738 | 1,689 | 1,725 | -15 | -0.9% | 578,300 |
| 2025/02/20 | 1,740 | 1,802 | 1,725 | 1,740 | +2 | +0.1% | 1,440,000 |
| 2025/02/19 | 1,680 | 1,738 | 1,673 | 1,738 | +55 | +3.3% | 1,145,800 |
1～
50
件表示中 / 1002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 | 127,900円 | +33.5% | +84.3% | 0.18% | 36.38倍 | 3.79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 | 330,000円 | +28.6% | -16.3% | 0.15% | 55.00倍 | 4.39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 |
| ウイングアーク | 378,500円 | +5.6% | +7.8% | 2.75% | 20.57倍 | 3.13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％ |
| ソフトバンク１ Ｐ | 380,400円 | - | - | 2.63% | - | - |
|
- |
| メドレー | 348,500円 | +35.8% | +5.4% | 0.00% | 36.44倍 | 5.59倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
市場注目の銘柄
チャート関連のコラム
