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 |
|---|---|---|---|---|---|---|---|
| 2021/07/07 | 1,620 | 1,638 | 1,565 | 1,575 | -34 | -2.1% | 250,700 |
| 2021/07/06 | 1,525 | 1,616 | 1,525 | 1,609 | +62 | +4% | 334,200 |
| 2021/07/05 | 1,535 | 1,562 | 1,514 | 1,547 | +8 | +0.5% | 190,200 |
| 2021/07/02 | 1,518 | 1,546 | 1,515 | 1,539 | +1 | +0.1% | 109,200 |
| 2021/07/01 | 1,575 | 1,582 | 1,524 | 1,538 | -41 | -2.6% | 307,800 |
| 2021/06/30 | 1,600 | 1,602 | 1,563 | 1,579 | +4 | +0.3% | 224,100 |
| 2021/06/29 | 1,630 | 1,657 | 1,570 | 1,575 | -43 | -2.7% | 270,600 |
| 2021/06/28 | 1,610 | 1,635 | 1,586 | 1,618 | +12 | +0.7% | 183,900 |
| 2021/06/25 | 1,631 | 1,650 | 1,606 | 1,606 | -21 | -1.3% | 156,900 |
| 2021/06/24 | 1,671 | 1,679 | 1,620 | 1,627 | -60 | -3.6% | 247,800 |
| 2021/06/23 | 1,658 | 1,698 | 1,628 | 1,687 | +61 | +3.8% | 257,500 |
| 2021/06/22 | 1,639 | 1,676 | 1,613 | 1,626 | -12 | -0.7% | 203,300 |
| 2021/06/21 | 1,590 | 1,655 | 1,581 | 1,638 | +18 | +1.1% | 359,100 |
| 2021/06/18 | 1,668 | 1,708 | 1,618 | 1,620 | -13 | -0.8% | 307,100 |
| 2021/06/17 | 1,706 | 1,713 | 1,598 | 1,633 | -113 | -6.5% | 669,500 |
| 2021/06/16 | 1,744 | 1,750 | 1,692 | 1,746 | -51 | -2.8% | 442,000 |
| 2021/06/15 | 1,778 | 1,810 | 1,751 | 1,797 | +46 | +2.6% | 535,000 |
| 2021/06/14 | 1,681 | 1,765 | 1,641 | 1,751 | +92 | +5.5% | 667,600 |
| 2021/06/11 | 1,600 | 1,659 | 1,587 | 1,659 | +89 | +5.7% | 424,300 |
| 2021/06/10 | 1,587 | 1,597 | 1,562 | 1,570 | -38 | -2.4% | 289,900 |
| 2021/06/09 | 1,621 | 1,655 | 1,585 | 1,608 | -13 | -0.8% | 259,800 |
| 2021/06/08 | 1,553 | 1,634 | 1,553 | 1,621 | +69 | +4.4% | 383,000 |
| 2021/06/07 | 1,545 | 1,608 | 1,545 | 1,552 | +28 | +1.8% | 250,400 |
| 2021/06/04 | 1,590 | 1,592 | 1,518 | 1,524 | -76 | -4.8% | 309,900 |
| 2021/06/03 | 1,647 | 1,659 | 1,582 | 1,600 | -46 | -2.8% | 348,600 |
| 2021/06/02 | 1,621 | 1,708 | 1,617 | 1,646 | +18 | +1.1% | 356,300 |
| 2021/06/01 | 1,667 | 1,674 | 1,625 | 1,628 | -56 | -3.3% | 414,800 |
| 2021/05/31 | 1,743 | 1,759 | 1,659 | 1,684 | -82 | -4.6% | 626,500 |
| 2021/05/28 | 1,824 | 1,840 | 1,754 | 1,766 | -38 | -2.1% | 488,300 |
| 2021/05/27 | 1,833 | 1,862 | 1,797 | 1,804 | -58 | -3.1% | 531,500 |
| 2021/05/26 | 1,803 | 1,880 | 1,773 | 1,862 | +22 | +1.2% | 1,104,100 |
| 2021/05/25 | 1,689 | 1,850 | 1,661 | 1,840 | +231 | +14.4% | 1,947,500 |
| 2021/05/24 | 1,686 | 1,691 | 1,600 | 1,609 | -72 | -4.3% | 543,300 |
| 2021/05/21 | 1,737 | 1,755 | 1,661 | 1,681 | +63 | +3.9% | 1,661,700 |
| 2021/05/20 | 1,525 | 1,624 | 1,501 | 1,618 | +83 | +5.4% | 1,521,900 |
| 2021/05/19 | 1,392 | 1,538 | 1,392 | 1,535 | +144 | +10.4% | 1,702,300 |
| 2021/05/18 | 1,360 | 1,418 | 1,358 | 1,391 | +17 | +1.2% | 1,137,100 |
| 2021/05/17 | 1,456 | 1,468 | 1,336 | 1,374 | -85 | -5.8% | 1,306,500 |
| 2021/05/14 | 1,492 | 1,502 | 1,409 | 1,459 | -14 | -1% | 1,073,900 |
| 2021/05/13 | 1,580 | 1,616 | 1,440 | 1,473 | -147 | -9.1% | 2,322,700 |
| 2021/05/12 | 1,782 | 1,793 | 1,599 | 1,620 | -165 | -9.2% | 1,527,800 |
| 2021/05/11 | 1,907 | 1,929 | 1,775 | 1,785 | -150 | -7.8% | 960,200 |
| 2021/05/10 | 1,944 | 1,975 | 1,919 | 1,935 | +14 | +0.7% | 383,900 |
| 2021/05/07 | 1,950 | 1,965 | 1,920 | 1,921 | -43 | -2.2% | 335,100 |
| 2021/05/06 | 1,954 | 1,988 | 1,938 | 1,964 | +53 | +2.8% | 629,600 |
| 2021/04/30 | 1,930 | 1,936 | 1,888 | 1,911 | -40 | -2.1% | 710,900 |
| 2021/04/28 | 1,975 | 1,994 | 1,951 | 1,951 | -39 | -2% | 813,500 |
| 2021/04/27 | 2,028 | 2,028 | 1,967 | 1,990 | -28 | -1.4% | 381,800 |
| 2021/04/26 | 2,010 | 2,077 | 2,003 | 2,018 | +38 | +1.9% | 1,034,800 |
| 2021/04/23 | 1,970 | 1,995 | 1,966 | 1,980 | -15 | -0.8% | 324,900 |
701～
750
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
