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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 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 |
| 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 |
951～
1000
件表示中 / 1044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 | 159,900円 | +33.5% | +84.3% | 0.14% | 45.50倍 | 4.74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 |
| さくら | 413,000円 | +28.6% | -16.3% | 0.12% | 68.83倍 | 5.50倍 |
|
データセンター（ＤＣ）独立系大手。主軸はクラウドサービスに移行。製造業や官公庁向けに実績 |
| システナ | 39,800円 | +6.6% | +7.1% | 3.02% | 16.07倍 | 4.38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 |
| ウイングアーク | 397,000円 | +5.6% | +7.8% | 2.62% | 21.58倍 | 3.28倍 |
|
帳票・文書管理ソフト、企業内データ活用支援に強み。ＭＢＯ経て２１年再上場。総還元性向５０％ |
| カバー | 206,600円 | +21.0% | +3.0% | 0.00% | 23.80倍 | 8.00倍 |
|
Ｖチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
市場注目の銘柄
チャート関連のコラム
