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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,899 | 1,913 | 1,784 | 1,790 | -14 | -0.8% | 2,713,500 |
| 2024/02/21 | 1,887 | 1,892 | 1,804 | 1,804 | -92 | -4.9% | 1,680,000 |
| 2024/02/20 | 1,881 | 1,997 | 1,873 | 1,896 | +52 | +2.8% | 3,322,400 |
| 2024/02/19 | 1,767 | 1,867 | 1,742 | 1,844 | +112 | +6.5% | 2,520,000 |
| 2024/02/16 | 1,848 | 1,848 | 1,731 | 1,732 | -118 | -6.4% | 3,189,900 |
| 2024/02/15 | 2,000 | 2,036 | 1,838 | 1,850 | -10 | -0.5% | 5,789,800 |
| 2024/02/14 | 1,805 | 1,864 | 1,786 | 1,860 | +29 | +1.6% | 1,552,400 |
| 2024/02/13 | 1,848 | 1,867 | 1,807 | 1,831 | +49 | +2.7% | 1,253,900 |
| 2024/02/09 | 1,745 | 1,799 | 1,745 | 1,782 | +44 | +2.5% | 878,500 |
| 2024/02/08 | 1,732 | 1,748 | 1,693 | 1,738 | +28 | +1.6% | 1,086,600 |
| 2024/02/07 | 1,725 | 1,731 | 1,705 | 1,710 | -32 | -1.8% | 746,400 |
| 2024/02/06 | 1,714 | 1,759 | 1,703 | 1,742 | -22 | -1.2% | 776,600 |
| 2024/02/05 | 1,749 | 1,787 | 1,714 | 1,764 | +45 | +2.6% | 724,100 |
| 2024/02/02 | 1,720 | 1,756 | 1,715 | 1,719 | +19 | +1.1% | 659,900 |
| 2024/02/01 | 1,706 | 1,716 | 1,680 | 1,700 | -57 | -3.2% | 1,027,500 |
| 2024/01/31 | 1,747 | 1,766 | 1,722 | 1,757 | -70 | -3.8% | 1,357,800 |
| 2024/01/30 | 1,756 | 1,831 | 1,737 | 1,827 | +79 | +4.5% | 1,097,400 |
| 2024/01/29 | 1,806 | 1,810 | 1,746 | 1,748 | -49 | -2.7% | 878,700 |
| 2024/01/26 | 1,808 | 1,864 | 1,776 | 1,797 | -16 | -0.9% | 875,200 |
| 2024/01/25 | 1,814 | 1,823 | 1,765 | 1,813 | -9 | -0.5% | 861,300 |
| 2024/01/24 | 1,800 | 1,832 | 1,789 | 1,822 | +16 | +0.9% | 766,500 |
| 2024/01/23 | 1,821 | 1,830 | 1,772 | 1,806 | -1 | -0.1% | 927,500 |
| 2024/01/22 | 1,765 | 1,807 | 1,737 | 1,807 | +95 | +5.5% | 883,800 |
| 2024/01/19 | 1,701 | 1,737 | 1,683 | 1,712 | +36 | +2.1% | 955,500 |
| 2024/01/18 | 1,705 | 1,715 | 1,662 | 1,676 | -57 | -3.3% | 1,028,100 |
| 2024/01/17 | 1,770 | 1,782 | 1,713 | 1,733 | -58 | -3.2% | 1,157,600 |
| 2024/01/16 | 1,810 | 1,829 | 1,781 | 1,791 | -37 | -2% | 686,500 |
| 2024/01/15 | 1,849 | 1,855 | 1,792 | 1,828 | +13 | +0.7% | 955,400 |
| 2024/01/12 | 1,839 | 1,849 | 1,783 | 1,815 | -33 | -1.8% | 1,010,600 |
| 2024/01/11 | 1,886 | 1,886 | 1,833 | 1,848 | -13 | -0.7% | 761,200 |
| 2024/01/10 | 1,819 | 1,877 | 1,793 | 1,861 | +46 | +2.5% | 945,800 |
| 2024/01/09 | 1,830 | 1,846 | 1,770 | 1,815 | +17 | +0.9% | 921,600 |
| 2024/01/05 | 1,870 | 1,877 | 1,788 | 1,798 | -76 | -4.1% | 1,019,300 |
| 2024/01/04 | 1,776 | 1,892 | 1,765 | 1,874 | +24 | +1.3% | 941,700 |
| 2023/12/29 | 1,845 | 1,856 | 1,815 | 1,850 | +3 | +0.2% | 672,300 |
| 2023/12/28 | 1,801 | 1,849 | 1,767 | 1,847 | +29 | +1.6% | 1,124,100 |
| 2023/12/27 | 1,838 | 1,868 | 1,811 | 1,818 | -1 | -0.1% | 1,408,800 |
| 2023/12/26 | 1,736 | 1,833 | 1,736 | 1,819 | +115 | +6.7% | 2,216,900 |
| 2023/12/25 | 1,750 | 1,757 | 1,694 | 1,704 | +60 | +3.6% | 591,600 |
| 2023/12/22 | 1,653 | 1,680 | 1,640 | 1,644 | -16 | -1% | 609,400 |
| 2023/12/21 | 1,630 | 1,685 | 1,618 | 1,660 | -32 | -1.9% | 997,800 |
| 2023/12/20 | 1,724 | 1,773 | 1,690 | 1,692 | -1 | -0.1% | 1,421,900 |
| 2023/12/19 | 1,643 | 1,706 | 1,623 | 1,693 | +69 | +4.2% | 1,027,600 |
| 2023/12/18 | 1,619 | 1,651 | 1,587 | 1,624 | -3 | -0.2% | 731,300 |
| 2023/12/15 | 1,650 | 1,674 | 1,615 | 1,627 | +7 | +0.4% | 1,178,400 |
| 2023/12/14 | 1,549 | 1,634 | 1,540 | 1,620 | +111 | +7.4% | 1,515,600 |
| 2023/12/13 | 1,490 | 1,516 | 1,452 | 1,509 | +57 | +3.9% | 874,600 |
| 2023/12/12 | 1,517 | 1,517 | 1,440 | 1,452 | -61 | -4% | 1,003,400 |
| 2023/12/11 | 1,551 | 1,579 | 1,501 | 1,513 | -24 | -1.6% | 717,300 |
| 2023/12/08 | 1,543 | 1,574 | 1,527 | 1,537 | -39 | -2.5% | 837,900 |
51～
100
件表示中 / 761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 | 134,600円 | +30.6% | +88.4% | 0.00% | 72.29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 | 157,000円 | +18.3% | +6.5% | 2.68% | 14.05倍 | 2.70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 | 231,400円 | +30.2% | +34.4% | 0.00% | 16.05倍 | 8.06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 | 426,000円 | +15.0% | - | 0.00% | 87.85倍 | 4.59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 |
| Ｄガレージ | 273,000円 | +59.6% | - | 1.47% | 12.94倍 | 1.62倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。持分会社カカクコム（２０％出資） |
市場注目の銘柄
チャート関連のコラム
