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 |
|---|---|---|---|---|---|---|---|
| 2021/10/13 | 1,264 | 1,281 | 1,213 | 1,239 | -23 | -1.8% | 347,900 |
| 2021/10/12 | 1,296 | 1,309 | 1,252 | 1,262 | -47 | -3.6% | 391,100 |
| 2021/10/11 | 1,244 | 1,325 | 1,230 | 1,309 | +70 | +5.6% | 464,300 |
| 2021/10/08 | 1,285 | 1,303 | 1,210 | 1,239 | -16 | -1.3% | 933,800 |
| 2021/10/07 | 1,300 | 1,329 | 1,253 | 1,255 | -15 | -1.2% | 765,600 |
| 2021/10/06 | 1,392 | 1,393 | 1,231 | 1,270 | -67 | -5% | 1,650,500 |
| 2021/10/05 | 1,401 | 1,427 | 1,294 | 1,337 | -114 | -7.9% | 1,333,300 |
| 2021/10/04 | 1,480 | 1,489 | 1,435 | 1,451 | -6 | -0.4% | 975,200 |
| 2021/10/01 | 1,447 | 1,480 | 1,439 | 1,457 | +12 | +0.8% | 713,100 |
| 2021/09/30 | 1,480 | 1,499 | 1,430 | 1,445 | -70 | -4.6% | 1,274,500 |
| 2021/09/29 | 1,555 | 1,562 | 1,497 | 1,515 | -51 | -3.3% | 661,800 |
| 2021/09/28 | 1,610 | 1,620 | 1,551 | 1,566 | -117 | -7% | 548,900 |
| 2021/09/27 | 1,715 | 1,758 | 1,677 | 1,683 | -42 | -2.4% | 283,200 |
| 2021/09/24 | 1,689 | 1,733 | 1,688 | 1,725 | +36 | +2.1% | 246,900 |
| 2021/09/22 | 1,716 | 1,730 | 1,667 | 1,689 | -21 | -1.2% | 214,900 |
| 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 |
801～
850
件表示中 / 933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 | 140,500円 | +30.6% | +88.4% | 0.14% | 75.13倍 | 4.26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 |
| ティーガイア | 265,900円 | -6.8% | +15.4% | 0.00% | 16.04倍 | 1.63倍 |
|
携帯販売代理店最大手。米投資ファンドのベインキャピタルによるＴＯＢ成立、上場廃止へ |
| システナ | 34,500円 | +10.5% | +10.6% | 3.48% | 16.02倍 | 4.08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 |
| シンプレクスＨ | 237,600円 | +15.0% | +20.7% | 2.10% | 19.10倍 | 2.93倍 |
|
大手金融機関向けのシステム構築が主力。コンサルから開発・運用まで展開。非金融分野を拡大 |
| サイボウズ | 257,400円 | +16.2% | +20.0% | 0.62% | 39.71倍 | 9.52倍 |
|
業務を効率化するクラウドサービスで国内シェア高い。ノーコード強みのキントーンが主力 |
市場注目の銘柄
チャート関連のコラム
