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 |
---|---|---|---|---|---|---|---|
2021/09/21 | 1,710 | 1,737 | 1,689 | 1,710 | -89 | -4.9% | 149,900 |
2021/09/17 | 1,714 | 1,805 | 1,692 | 1,799 | +75 | +4.4% | 306,800 |
2021/09/16 | 1,751 | 1,809 | 1,713 | 1,724 | -33 | -1.9% | 217,200 |
2021/09/15 | 1,792 | 1,795 | 1,714 | 1,757 | -44 | -2.4% | 294,800 |
2021/09/14 | 1,802 | 1,815 | 1,734 | 1,801 | -25 | -1.4% | 324,400 |
2021/09/13 | 1,800 | 1,832 | 1,790 | 1,826 | +26 | +1.4% | 230,900 |
2021/09/10 | 1,922 | 1,922 | 1,792 | 1,800 | -82 | -4.4% | 479,800 |
2021/09/09 | 1,876 | 1,927 | 1,875 | 1,882 | -23 | -1.2% | 167,100 |
2021/09/08 | 1,896 | 1,919 | 1,861 | 1,905 | +10 | +0.5% | 227,200 |
2021/09/07 | 1,935 | 1,935 | 1,854 | 1,895 | -5 | -0.3% | 357,900 |
2021/09/06 | 1,931 | 1,959 | 1,872 | 1,900 | -43 | -2.2% | 375,800 |
2021/09/03 | 1,885 | 1,972 | 1,868 | 1,943 | +23 | +1.2% | 634,600 |
2021/09/02 | 1,835 | 1,940 | 1,824 | 1,920 | +115 | +6.4% | 903,500 |
2021/09/01 | 1,774 | 1,819 | 1,750 | 1,805 | +23 | +1.3% | 312,400 |
2021/08/31 | 1,757 | 1,819 | 1,755 | 1,782 | -3 | -0.2% | 229,800 |
2021/08/30 | 1,750 | 1,813 | 1,732 | 1,785 | +85 | +5% | 361,900 |
2021/08/27 | 1,796 | 1,801 | 1,685 | 1,700 | -122 | -6.7% | 491,800 |
2021/08/26 | 1,785 | 1,837 | 1,757 | 1,822 | +21 | +1.2% | 402,000 |
2021/08/25 | 1,783 | 1,881 | 1,777 | 1,801 | +24 | +1.4% | 591,300 |
2021/08/24 | 1,840 | 1,872 | 1,755 | 1,777 | -63 | -3.4% | 425,400 |
2021/08/23 | 1,790 | 1,850 | 1,788 | 1,840 | +68 | +3.8% | 598,700 |
2021/08/20 | 1,683 | 1,783 | 1,678 | 1,772 | +89 | +5.3% | 546,400 |
2021/08/19 | 1,580 | 1,698 | 1,576 | 1,683 | +63 | +3.9% | 314,200 |
2021/08/18 | 1,600 | 1,684 | 1,543 | 1,620 | +20 | +1.3% | 276,800 |
2021/08/17 | 1,601 | 1,655 | 1,542 | 1,600 | -30 | -1.8% | 179,100 |
2021/08/16 | 1,689 | 1,709 | 1,601 | 1,630 | -20 | -1.2% | 535,700 |
2021/08/13 | 1,484 | 1,665 | 1,458 | 1,650 | +150 | +10% | 539,100 |
2021/08/12 | 1,552 | 1,585 | 1,492 | 1,500 | -108 | -6.7% | 298,000 |
2021/08/11 | 1,635 | 1,677 | 1,607 | 1,608 | +1 | +0.1% | 497,600 |
2021/08/10 | 1,559 | 1,650 | 1,526 | 1,607 | +38 | +2.4% | 941,800 |
2021/08/06 | 1,430 | 1,598 | 1,430 | 1,569 | +271 | +20.9% | 1,881,800 |
2021/08/05 | 1,343 | 1,345 | 1,265 | 1,298 | -62 | -4.6% | 517,100 |
2021/08/04 | 1,430 | 1,435 | 1,350 | 1,360 | -58 | -4.1% | 205,700 |
2021/08/03 | 1,450 | 1,488 | 1,406 | 1,418 | -1 | -0.1% | 323,800 |
2021/08/02 | 1,385 | 1,429 | 1,373 | 1,419 | +39 | +2.8% | 167,500 |
2021/07/30 | 1,430 | 1,448 | 1,373 | 1,380 | -41 | -2.9% | 233,100 |
2021/07/29 | 1,345 | 1,445 | 1,345 | 1,421 | +78 | +5.8% | 255,700 |
2021/07/28 | 1,401 | 1,430 | 1,331 | 1,343 | -87 | -6.1% | 495,300 |
2021/07/27 | 1,451 | 1,500 | 1,413 | 1,430 | -39 | -2.7% | 194,400 |
2021/07/26 | 1,500 | 1,517 | 1,456 | 1,469 | -14 | -0.9% | 92,300 |
2021/07/21 | 1,507 | 1,533 | 1,476 | 1,483 | +6 | +0.4% | 146,400 |
2021/07/20 | 1,490 | 1,527 | 1,475 | 1,477 | -29 | -1.9% | 151,000 |
2021/07/19 | 1,530 | 1,549 | 1,496 | 1,506 | -30 | -2% | 108,000 |
2021/07/16 | 1,530 | 1,551 | 1,524 | 1,536 | -32 | -2% | 63,100 |
2021/07/15 | 1,571 | 1,585 | 1,542 | 1,568 | -3 | -0.2% | 91,400 |
2021/07/14 | 1,525 | 1,575 | 1,523 | 1,571 | +30 | +1.9% | 98,800 |
2021/07/13 | 1,518 | 1,545 | 1,512 | 1,541 | +23 | +1.5% | 115,900 |
2021/07/12 | 1,549 | 1,549 | 1,504 | 1,518 | -2 | -0.1% | 138,900 |
2021/07/09 | 1,498 | 1,525 | 1,487 | 1,520 | +3 | +0.2% | 132,300 |
2021/07/08 | 1,570 | 1,574 | 1,500 | 1,517 | -58 | -3.7% | 212,500 |
651~
700
件表示中 / 768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 | 134,700円 | +30.6% | +88.4% | 0.00% | 72.34倍 | 4.72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 |
フューチャー | 153,400円 | +18.3% | +6.5% | 2.74% | 13.73倍 | 2.64倍 |
|
システムのコンサル、開発が主。メディア、ECへの投資も。大型コンピュータの小型化に特色 |
ANYCOLOR | 229,200円 | +30.2% | +34.4% | 0.00% | 15.90倍 | 7.99倍 |
|
ライブ配信などを行うVチューバーグループ「にじさんじ」を運営。グッズ販売が収益柱 |
PKSHA | 425,500円 | +20.8% | - | 0.00% | 65.97倍 | 4.27倍 |
|
深層学習などAIアルゴリズム開発から出発。対話自動化機能など汎用化しSaaS型で提供 |
松 竹 | 924,600円 | +8.8% | -30.2% | 0.32% | 90.74倍 | 1.35倍 |
|
歌舞伎興行が発祥で映画に展開。映画興行中位。不動産賃貸が安定収益。13年に歌舞伎座新開業 |
市場注目の銘柄
チャート関連のコラム