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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 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 |
| 2023/01/23 | 1,550 | 1,592 | 1,546 | 1,562 | +33 | +2.2% | 1,179,900 |
| 2023/01/20 | 1,530 | 1,541 | 1,501 | 1,529 | +2 | +0.1% | 614,400 |
| 2023/01/19 | 1,519 | 1,573 | 1,502 | 1,527 | -8 | -0.5% | 888,900 |
| 2023/01/18 | 1,479 | 1,535 | 1,442 | 1,535 | +56 | +3.8% | 1,563,200 |
| 2023/01/17 | 1,494 | 1,507 | 1,477 | 1,479 | +6 | +0.4% | 859,300 |
| 2023/01/16 | 1,500 | 1,520 | 1,463 | 1,473 | -52 | -3.4% | 1,003,900 |
| 2023/01/13 | 1,530 | 1,573 | 1,517 | 1,525 | -4 | -0.3% | 872,900 |
| 2023/01/12 | 1,543 | 1,594 | 1,526 | 1,529 | -11 | -0.7% | 1,098,700 |
| 2023/01/11 | 1,503 | 1,570 | 1,492 | 1,540 | +60 | +4.1% | 884,700 |
| 2023/01/10 | 1,477 | 1,492 | 1,449 | 1,480 | +93 | +6.7% | 1,259,000 |
| 2023/01/06 | 1,294 | 1,398 | 1,293 | 1,387 | +63 | +4.8% | 730,900 |
| 2023/01/05 | 1,319 | 1,340 | 1,285 | 1,324 | -22 | -1.6% | 1,325,500 |
| 2023/01/04 | 1,369 | 1,400 | 1,335 | 1,346 | -12 | -0.9% | 934,800 |
| 2022/12/30 | 1,402 | 1,411 | 1,352 | 1,358 | -35 | -2.5% | 667,700 |
| 2022/12/29 | 1,351 | 1,393 | 1,343 | 1,393 | +14 | +1% | 475,400 |
| 2022/12/28 | 1,351 | 1,394 | 1,319 | 1,379 | +11 | +0.8% | 656,100 |
| 2022/12/27 | 1,383 | 1,416 | 1,365 | 1,368 | -15 | -1.1% | 509,200 |
| 2022/12/26 | 1,350 | 1,385 | 1,345 | 1,383 | +22 | +1.6% | 322,000 |
| 2022/12/23 | 1,379 | 1,397 | 1,337 | 1,361 | -31 | -2.2% | 540,200 |
| 2022/12/22 | 1,386 | 1,410 | 1,354 | 1,392 | +23 | +1.7% | 723,200 |
| 2022/12/21 | 1,373 | 1,433 | 1,311 | 1,369 | -44 | -3.1% | 1,534,000 |
| 2022/12/20 | 1,542 | 1,584 | 1,334 | 1,413 | -154 | -9.8% | 2,745,500 |
| 2022/12/19 | 1,520 | 1,578 | 1,505 | 1,567 | +17 | +1.1% | 710,000 |
| 2022/12/16 | 1,541 | 1,575 | 1,517 | 1,550 | -31 | -2% | 730,600 |
| 2022/12/15 | 1,578 | 1,601 | 1,532 | 1,581 | +1 | +0.1% | 901,700 |
| 2022/12/14 | 1,597 | 1,604 | 1,546 | 1,580 | +8 | +0.5% | 907,100 |
| 2022/12/13 | 1,620 | 1,625 | 1,560 | 1,572 | -39 | -2.4% | 752,500 |
| 2022/12/12 | 1,604 | 1,680 | 1,598 | 1,611 | +11 | +0.7% | 1,555,000 |
| 2022/12/09 | 1,620 | 1,629 | 1,565 | 1,600 | +60 | +3.9% | 2,453,700 |
| 2022/12/08 | 1,510 | 1,557 | 1,490 | 1,540 | +3 | +0.2% | 652,000 |
| 2022/12/07 | 1,514 | 1,556 | 1,485 | 1,537 | +10 | +0.7% | 932,000 |
| 2022/12/06 | 1,600 | 1,604 | 1,517 | 1,527 | -100 | -6.1% | 1,232,300 |
| 2022/12/05 | 1,652 | 1,670 | 1,611 | 1,627 | -38 | -2.3% | 665,400 |
| 2022/12/02 | 1,699 | 1,710 | 1,659 | 1,665 | -28 | -1.7% | 627,600 |
| 2022/12/01 | 1,700 | 1,729 | 1,686 | 1,693 | +70 | +4.3% | 1,376,600 |
| 2022/11/30 | 1,647 | 1,664 | 1,610 | 1,623 | -64 | -3.8% | 1,194,400 |
| 2022/11/29 | 1,637 | 1,704 | 1,636 | 1,687 | +23 | +1.4% | 686,600 |
| 2022/11/28 | 1,623 | 1,695 | 1,596 | 1,664 | -9 | -0.5% | 693,500 |
| 2022/11/25 | 1,665 | 1,692 | 1,642 | 1,673 | -27 | -1.6% | 720,300 |
| 2022/11/24 | 1,695 | 1,705 | 1,670 | 1,700 | +29 | +1.7% | 816,600 |
| 2022/11/22 | 1,617 | 1,683 | 1,598 | 1,671 | +28 | +1.7% | 812,500 |
| 2022/11/21 | 1,635 | 1,664 | 1,620 | 1,643 | -12 | -0.7% | 574,000 |
551～
600
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
