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 |
|---|---|---|---|---|---|---|---|
| 2023/08/30 | 1,804 | 1,846 | 1,796 | 1,808 | +24 | +1.3% | 1,201,000 |
| 2023/08/29 | 1,754 | 1,794 | 1,723 | 1,784 | +41 | +2.4% | 982,700 |
| 2023/08/28 | 1,700 | 1,768 | 1,692 | 1,743 | +71 | +4.2% | 1,450,500 |
| 2023/08/25 | 1,649 | 1,699 | 1,615 | 1,672 | -8 | -0.5% | 785,100 |
| 2023/08/24 | 1,733 | 1,769 | 1,665 | 1,680 | +48 | +2.9% | 1,627,000 |
| 2023/08/23 | 1,613 | 1,634 | 1,554 | 1,632 | +10 | +0.6% | 775,200 |
| 2023/08/22 | 1,674 | 1,704 | 1,608 | 1,622 | -28 | -1.7% | 1,333,000 |
| 2023/08/21 | 1,515 | 1,683 | 1,514 | 1,650 | +143 | +9.5% | 1,630,200 |
| 2023/08/18 | 1,499 | 1,509 | 1,443 | 1,507 | -32 | -2.1% | 1,451,500 |
| 2023/08/17 | 1,611 | 1,617 | 1,486 | 1,539 | -102 | -6.2% | 1,805,700 |
| 2023/08/16 | 1,640 | 1,695 | 1,627 | 1,641 | -9 | -0.5% | 1,543,600 |
| 2023/08/15 | 1,704 | 1,714 | 1,562 | 1,650 | +106 | +6.9% | 2,550,800 |
| 2023/08/14 | 1,550 | 1,597 | 1,533 | 1,544 | +1 | +0.1% | 1,524,000 |
| 2023/08/10 | 1,576 | 1,576 | 1,527 | 1,543 | -55 | -3.4% | 1,158,300 |
| 2023/08/09 | 1,607 | 1,623 | 1,590 | 1,598 | -12 | -0.7% | 709,400 |
| 2023/08/08 | 1,690 | 1,704 | 1,609 | 1,610 | -89 | -5.2% | 917,800 |
| 2023/08/07 | 1,619 | 1,708 | 1,565 | 1,699 | +90 | +5.6% | 1,205,100 |
| 2023/08/04 | 1,626 | 1,647 | 1,602 | 1,609 | -33 | -2% | 694,300 |
| 2023/08/03 | 1,620 | 1,663 | 1,601 | 1,642 | -14 | -0.8% | 979,800 |
| 2023/08/02 | 1,684 | 1,696 | 1,651 | 1,656 | -49 | -2.9% | 863,200 |
| 2023/08/01 | 1,693 | 1,711 | 1,669 | 1,705 | +15 | +0.9% | 543,800 |
| 2023/07/31 | 1,651 | 1,691 | 1,628 | 1,690 | +49 | +3% | 849,100 |
| 2023/07/28 | 1,616 | 1,660 | 1,595 | 1,641 | +6 | +0.4% | 1,696,000 |
| 2023/07/27 | 1,632 | 1,646 | 1,613 | 1,635 | -6 | -0.4% | 507,800 |
| 2023/07/26 | 1,645 | 1,651 | 1,618 | 1,641 | +2 | +0.1% | 403,500 |
| 2023/07/25 | 1,651 | 1,653 | 1,613 | 1,639 | -28 | -1.7% | 539,500 |
| 2023/07/24 | 1,671 | 1,700 | 1,660 | 1,667 | +11 | +0.7% | 790,500 |
| 2023/07/21 | 1,642 | 1,658 | 1,626 | 1,656 | -26 | -1.5% | 681,100 |
| 2023/07/20 | 1,697 | 1,721 | 1,667 | 1,682 | -46 | -2.7% | 626,500 |
| 2023/07/19 | 1,720 | 1,764 | 1,697 | 1,728 | +33 | +1.9% | 884,400 |
| 2023/07/18 | 1,765 | 1,765 | 1,684 | 1,695 | -63 | -3.6% | 955,800 |
| 2023/07/14 | 1,753 | 1,798 | 1,723 | 1,758 | +41 | +2.4% | 1,538,700 |
| 2023/07/13 | 1,625 | 1,718 | 1,618 | 1,717 | +114 | +7.1% | 913,200 |
| 2023/07/12 | 1,626 | 1,626 | 1,585 | 1,603 | -3 | -0.2% | 678,900 |
| 2023/07/11 | 1,681 | 1,698 | 1,606 | 1,606 | -52 | -3.1% | 1,054,800 |
| 2023/07/10 | 1,687 | 1,708 | 1,645 | 1,658 | -69 | -4% | 1,118,500 |
| 2023/07/07 | 1,666 | 1,759 | 1,656 | 1,727 | +12 | +0.7% | 1,077,700 |
| 2023/07/06 | 1,729 | 1,765 | 1,713 | 1,715 | -50 | -2.8% | 1,014,900 |
| 2023/07/05 | 1,749 | 1,775 | 1,741 | 1,765 | -15 | -0.8% | 761,600 |
| 2023/07/04 | 1,741 | 1,794 | 1,732 | 1,780 | +7 | +0.4% | 938,900 |
| 2023/07/03 | 1,784 | 1,834 | 1,750 | 1,773 | +24 | +1.4% | 1,212,300 |
| 2023/06/30 | 1,770 | 1,804 | 1,715 | 1,749 | -34 | -1.9% | 1,398,400 |
| 2023/06/29 | 1,770 | 1,826 | 1,741 | 1,783 | +93 | +5.5% | 1,556,700 |
| 2023/06/28 | 1,691 | 1,706 | 1,654 | 1,690 | +39 | +2.4% | 1,319,200 |
| 2023/06/27 | 1,661 | 1,663 | 1,606 | 1,651 | -61 | -3.6% | 2,041,600 |
| 2023/06/26 | 1,733 | 1,744 | 1,670 | 1,712 | -86 | -4.8% | 2,448,200 |
| 2023/06/23 | 1,867 | 1,904 | 1,762 | 1,798 | -65 | -3.5% | 1,810,500 |
| 2023/06/22 | 1,842 | 1,923 | 1,830 | 1,863 | -10 | -0.5% | 1,433,200 |
| 2023/06/21 | 1,936 | 1,992 | 1,847 | 1,873 | -95 | -4.8% | 3,016,000 |
| 2023/06/20 | 1,999 | 2,004 | 1,955 | 1,968 | -44 | -2.2% | 2,042,300 |
451～
500
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 | 157,100円 | +33.5% | +84.3% | 0.14% | 44.70倍 | 4.66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 | 410,000円 | +28.6% | -16.3% | 0.12% | 68.33倍 | 5.46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 | 39,400円 | +6.6% | +7.1% | 3.05% | 15.91倍 | 4.34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 | 397,500円 | +5.6% | +7.8% | 2.62% | 21.61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 | 206,400円 | +21.0% | +3.0% | 0.00% | 23.78倍 | 7.99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
