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 |
|---|---|---|---|---|---|---|---|
| 2024/10/02 | 1,755 | 1,760 | 1,698 | 1,704 | -85 | -4.8% | 1,055,500 |
| 2024/10/01 | 1,801 | 1,805 | 1,764 | 1,789 | +7 | +0.4% | 610,800 |
| 2024/09/30 | 1,775 | 1,823 | 1,774 | 1,782 | -54 | -2.9% | 925,000 |
| 2024/09/27 | 1,819 | 1,848 | 1,802 | 1,836 | +23 | +1.3% | 844,900 |
| 2024/09/26 | 1,788 | 1,814 | 1,784 | 1,813 | +25 | +1.4% | 753,000 |
| 2024/09/25 | 1,765 | 1,798 | 1,755 | 1,788 | +11 | +0.6% | 552,700 |
| 2024/09/24 | 1,754 | 1,804 | 1,750 | 1,777 | +32 | +1.8% | 1,409,200 |
| 2024/09/20 | 1,754 | 1,785 | 1,741 | 1,745 | -6 | -0.3% | 1,161,700 |
| 2024/09/19 | 1,705 | 1,756 | 1,694 | 1,751 | +66 | +3.9% | 945,600 |
| 2024/09/18 | 1,750 | 1,778 | 1,681 | 1,685 | -44 | -2.5% | 1,076,800 |
| 2024/09/17 | 1,725 | 1,749 | 1,704 | 1,729 | +42 | +2.5% | 949,300 |
| 2024/09/13 | 1,731 | 1,733 | 1,687 | 1,687 | -59 | -3.4% | 984,000 |
| 2024/09/12 | 1,717 | 1,760 | 1,712 | 1,746 | +69 | +4.1% | 1,320,300 |
| 2024/09/11 | 1,699 | 1,729 | 1,657 | 1,677 | -17 | -1% | 1,268,700 |
| 2024/09/10 | 1,649 | 1,705 | 1,630 | 1,694 | +56 | +3.4% | 752,700 |
| 2024/09/09 | 1,561 | 1,641 | 1,557 | 1,638 | +23 | +1.4% | 905,000 |
| 2024/09/06 | 1,643 | 1,648 | 1,593 | 1,615 | -26 | -1.6% | 971,000 |
| 2024/09/05 | 1,585 | 1,685 | 1,583 | 1,641 | +33 | +2.1% | 998,700 |
| 2024/09/04 | 1,632 | 1,652 | 1,592 | 1,608 | -92 | -5.4% | 1,142,300 |
| 2024/09/03 | 1,650 | 1,722 | 1,650 | 1,700 | +53 | +3.2% | 1,145,800 |
| 2024/09/02 | 1,650 | 1,664 | 1,620 | 1,647 | +5 | +0.3% | 738,800 |
| 2024/08/30 | 1,640 | 1,643 | 1,621 | 1,642 | -1 | -0.1% | 757,400 |
| 2024/08/29 | 1,644 | 1,675 | 1,626 | 1,643 | +4 | +0.2% | 922,600 |
| 2024/08/28 | 1,645 | 1,655 | 1,610 | 1,639 | -6 | -0.4% | 904,600 |
| 2024/08/27 | 1,660 | 1,687 | 1,638 | 1,645 | -45 | -2.7% | 1,315,300 |
| 2024/08/26 | 1,658 | 1,696 | 1,650 | 1,690 | +85 | +5.3% | 2,231,200 |
| 2024/08/23 | 1,580 | 1,610 | 1,546 | 1,605 | +33 | +2.1% | 1,663,100 |
| 2024/08/22 | 1,495 | 1,572 | 1,493 | 1,572 | +77 | +5.2% | 1,831,200 |
| 2024/08/21 | 1,491 | 1,536 | 1,484 | 1,495 | +7 | +0.5% | 981,900 |
| 2024/08/20 | 1,468 | 1,494 | 1,462 | 1,488 | +50 | +3.5% | 1,097,700 |
| 2024/08/19 | 1,445 | 1,512 | 1,436 | 1,438 | +9 | +0.6% | 1,859,500 |
| 2024/08/16 | 1,426 | 1,438 | 1,393 | 1,429 | +15 | +1.1% | 1,552,900 |
| 2024/08/15 | 1,550 | 1,581 | 1,395 | 1,414 | +110 | +8.4% | 4,600,800 |
| 2024/08/14 | 1,310 | 1,310 | 1,277 | 1,304 | +31 | +2.4% | 2,273,000 |
| 2024/08/13 | 1,210 | 1,277 | 1,210 | 1,273 | +66 | +5.5% | 1,901,900 |
| 2024/08/09 | 1,214 | 1,239 | 1,181 | 1,207 | +68 | +6% | 2,049,200 |
| 2024/08/08 | 1,106 | 1,150 | 1,102 | 1,139 | +22 | +2% | 1,022,600 |
| 2024/08/07 | 1,088 | 1,154 | 1,087 | 1,117 | -1 | -0.1% | 1,731,500 |
| 2024/08/06 | 1,085 | 1,118 | 1,058 | 1,118 | +150 | +15.5% | 1,529,800 |
| 2024/08/05 | 1,019 | 1,079 | 928 | 968 | -124 | -11.4% | 3,759,100 |
| 2024/08/02 | 1,123 | 1,127 | 1,075 | 1,092 | -101 | -8.5% | 2,626,000 |
| 2024/08/01 | 1,230 | 1,240 | 1,190 | 1,193 | -41 | -3.3% | 1,373,300 |
| 2024/07/31 | 1,223 | 1,236 | 1,205 | 1,234 | -10 | -0.8% | 1,098,900 |
| 2024/07/30 | 1,259 | 1,265 | 1,227 | 1,244 | -33 | -2.6% | 1,406,300 |
| 2024/07/29 | 1,265 | 1,279 | 1,252 | 1,277 | +27 | +2.2% | 751,300 |
| 2024/07/26 | 1,270 | 1,276 | 1,241 | 1,250 | +6 | +0.5% | 914,500 |
| 2024/07/25 | 1,253 | 1,260 | 1,227 | 1,244 | -34 | -2.7% | 933,500 |
| 2024/07/24 | 1,290 | 1,299 | 1,271 | 1,278 | -37 | -2.8% | 1,101,800 |
| 2024/07/23 | 1,295 | 1,322 | 1,294 | 1,315 | +32 | +2.5% | 744,700 |
| 2024/07/22 | 1,305 | 1,317 | 1,262 | 1,283 | -17 | -1.3% | 1,220,900 |
51～
100
件表示中 / 911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 | 139,200円 | +30.6% | +88.4% | 0.14% | 74.60倍 | 4.23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 |
| シンプレクスＨ | 255,400円 | +15.0% | +20.7% | 1.96% | 20.48倍 | 3.14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 |
| ティーガイア | 265,800円 | -6.8% | +15.4% | 0.00% | 18.55倍 | 1.88倍 |
|
携帯販売代理店最大手。０８年に商社系大手２社が合併。光回線販売や国内外で決済サービスも |
| メドレー | 404,000円 | +43.2% | +18.2% | 0.00% | 43.75倍 | 6.75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 |
| ＰＫＳＨＡ | 399,000円 | +18.4% | +0.2% | 0.00% | 47.61倍 | 3.84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 |
市場注目の銘柄
チャート関連のコラム
