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 |
|---|---|---|---|---|---|---|---|
| 2023/04/05 | 1,665 | 1,675 | 1,560 | 1,574 | -131 | -7.7% | 3,659,800 |
| 2023/04/04 | 1,730 | 1,748 | 1,702 | 1,705 | -18 | -1% | 1,775,800 |
| 2023/04/03 | 1,718 | 1,746 | 1,691 | 1,723 | +45 | +2.7% | 1,604,600 |
| 2023/03/31 | 1,726 | 1,754 | 1,664 | 1,678 | -8 | -0.5% | 1,459,500 |
| 2023/03/30 | 1,798 | 1,815 | 1,668 | 1,686 | -72 | -4.1% | 1,621,100 |
| 2023/03/29 | 1,709 | 1,761 | 1,704 | 1,758 | +38 | +2.2% | 852,900 |
| 2023/03/28 | 1,750 | 1,755 | 1,698 | 1,720 | -45 | -2.5% | 1,174,900 |
| 2023/03/27 | 1,785 | 1,795 | 1,756 | 1,765 | -22 | -1.2% | 743,000 |
| 2023/03/24 | 1,821 | 1,833 | 1,752 | 1,787 | -64 | -3.5% | 1,680,100 |
| 2023/03/23 | 1,810 | 1,886 | 1,802 | 1,851 | +11 | +0.6% | 1,244,200 |
| 2023/03/22 | 1,852 | 1,870 | 1,818 | 1,840 | +40 | +2.2% | 855,500 |
| 2023/03/20 | 1,905 | 1,907 | 1,788 | 1,800 | -104 | -5.5% | 1,386,000 |
| 2023/03/17 | 1,821 | 1,930 | 1,813 | 1,904 | +98 | +5.4% | 1,525,700 |
| 2023/03/16 | 1,770 | 1,846 | 1,768 | 1,806 | -25 | -1.4% | 1,561,100 |
| 2023/03/15 | 1,900 | 1,915 | 1,818 | 1,831 | -29 | -1.6% | 1,217,700 |
| 2023/03/14 | 1,847 | 1,923 | 1,841 | 1,860 | -12 | -0.6% | 1,631,900 |
| 2023/03/13 | 1,812 | 1,876 | 1,801 | 1,872 | +5 | +0.3% | 1,553,300 |
| 2023/03/10 | 1,943 | 1,963 | 1,862 | 1,867 | -82 | -4.2% | 1,938,000 |
| 2023/03/09 | 1,957 | 2,002 | 1,924 | 1,949 | -9 | -0.5% | 1,551,400 |
| 2023/03/08 | 2,041 | 2,064 | 1,940 | 1,958 | -96 | -4.7% | 2,407,600 |
| 2023/03/07 | 2,007 | 2,103 | 2,005 | 2,054 | +28 | +1.4% | 2,340,700 |
| 2023/03/06 | 1,985 | 2,130 | 1,985 | 2,026 | +55 | +2.8% | 3,504,600 |
| 2023/03/03 | 1,914 | 1,972 | 1,890 | 1,971 | +79 | +4.2% | 3,406,300 |
| 2023/03/02 | 1,853 | 1,907 | 1,830 | 1,892 | +79 | +4.4% | 4,210,700 |
| 2023/03/01 | 1,712 | 1,815 | 1,695 | 1,813 | +126 | +7.5% | 2,907,900 |
| 2023/02/28 | 1,648 | 1,710 | 1,593 | 1,687 | +62 | +3.8% | 2,504,900 |
| 2023/02/27 | 1,660 | 1,682 | 1,612 | 1,625 | -66 | -3.9% | 1,492,700 |
| 2023/02/24 | 1,652 | 1,697 | 1,630 | 1,691 | +72 | +4.4% | 2,169,800 |
| 2023/02/22 | 1,613 | 1,623 | 1,575 | 1,619 | -38 | -2.3% | 1,882,300 |
| 2023/02/21 | 1,710 | 1,714 | 1,655 | 1,657 | -53 | -3.1% | 1,572,500 |
| 2023/02/20 | 1,698 | 1,779 | 1,655 | 1,710 | -68 | -3.8% | 3,292,900 |
| 2023/02/17 | 1,850 | 1,853 | 1,761 | 1,778 | -123 | -6.5% | 2,198,500 |
| 2023/02/16 | 1,888 | 1,934 | 1,850 | 1,901 | +22 | +1.2% | 1,586,400 |
| 2023/02/15 | 1,951 | 1,960 | 1,835 | 1,879 | -106 | -5.3% | 2,819,200 |
| 2023/02/14 | 2,162 | 2,175 | 1,977 | 1,985 | +93 | +4.9% | 5,225,500 |
| 2023/02/13 | 1,906 | 1,959 | 1,857 | 1,892 | -93 | -4.7% | 1,712,300 |
| 2023/02/10 | 1,947 | 2,006 | 1,895 | 1,985 | -16 | -0.8% | 1,417,200 |
| 2023/02/09 | 1,997 | 2,010 | 1,951 | 2,001 | -24 | -1.2% | 1,309,800 |
| 2023/02/08 | 1,924 | 2,025 | 1,924 | 2,025 | +141 | +7.5% | 2,150,000 |
| 2023/02/07 | 1,869 | 1,897 | 1,848 | 1,884 | +12 | +0.6% | 1,016,800 |
| 2023/02/06 | 1,843 | 1,940 | 1,840 | 1,872 | +29 | +1.6% | 1,909,100 |
| 2023/02/03 | 1,834 | 1,869 | 1,776 | 1,843 | -4 | -0.2% | 1,735,900 |
| 2023/02/02 | 1,804 | 1,875 | 1,736 | 1,847 | +102 | +5.8% | 2,344,300 |
| 2023/02/01 | 1,675 | 1,767 | 1,675 | 1,745 | +103 | +6.3% | 2,006,400 |
| 2023/01/31 | 1,541 | 1,648 | 1,538 | 1,642 | +78 | +5% | 1,786,500 |
| 2023/01/30 | 1,562 | 1,667 | 1,528 | 1,564 | +24 | +1.6% | 8,567,000 |
| 2023/01/27 | 1,570 | 1,637 | 1,535 | 1,540 | +3 | +0.2% | 1,460,800 |
| 2023/01/26 | 1,535 | 1,567 | 1,527 | 1,537 | +17 | +1.1% | 947,100 |
| 2023/01/25 | 1,549 | 1,569 | 1,517 | 1,520 | -58 | -3.7% | 939,700 |
| 2023/01/24 | 1,589 | 1,598 | 1,563 | 1,578 | +16 | +1% | 963,800 |
551～
600
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
