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 |
|---|---|---|---|---|---|---|---|
| 2025/08/12 | 1,593 | 1,596 | 1,517 | 1,517 | -93 | -5.8% | 1,182,900 |
| 2025/08/08 | 1,608 | 1,619 | 1,601 | 1,610 | -8 | -0.5% | 331,700 |
| 2025/08/07 | 1,607 | 1,622 | 1,602 | 1,618 | +11 | +0.7% | 401,200 |
| 2025/08/06 | 1,636 | 1,642 | 1,582 | 1,607 | -35 | -2.1% | 483,500 |
| 2025/08/05 | 1,660 | 1,668 | 1,624 | 1,642 | +8 | +0.5% | 587,500 |
| 2025/08/04 | 1,540 | 1,638 | 1,540 | 1,634 | +50 | +3.2% | 686,000 |
| 2025/08/01 | 1,552 | 1,584 | 1,545 | 1,584 | +33 | +2.1% | 433,100 |
| 2025/07/31 | 1,545 | 1,566 | 1,543 | 1,551 | +11 | +0.7% | 421,800 |
| 2025/07/30 | 1,539 | 1,554 | 1,524 | 1,540 | +11 | +0.7% | 1,708,500 |
| 2025/07/29 | 1,522 | 1,531 | 1,500 | 1,529 | -17 | -1.1% | 486,600 |
| 2025/07/28 | 1,546 | 1,569 | 1,542 | 1,546 | +2 | +0.1% | 321,600 |
| 2025/07/25 | 1,540 | 1,575 | 1,531 | 1,544 | -4 | -0.3% | 377,200 |
| 2025/07/24 | 1,540 | 1,553 | 1,523 | 1,548 | +9 | +0.6% | 469,400 |
| 2025/07/23 | 1,523 | 1,551 | 1,497 | 1,539 | +41 | +2.7% | 723,900 |
| 2025/07/22 | 1,538 | 1,549 | 1,498 | 1,498 | -33 | -2.2% | 550,700 |
| 2025/07/18 | 1,581 | 1,592 | 1,526 | 1,531 | +21 | +1.4% | 650,500 |
| 2025/07/17 | 1,500 | 1,539 | 1,486 | 1,510 | +29 | +2% | 657,800 |
| 2025/07/16 | 1,502 | 1,509 | 1,473 | 1,481 | -3 | -0.2% | 567,800 |
| 2025/07/15 | 1,513 | 1,520 | 1,477 | 1,484 | -29 | -1.9% | 580,100 |
| 2025/07/14 | 1,517 | 1,544 | 1,511 | 1,513 | -26 | -1.7% | 448,400 |
| 2025/07/11 | 1,545 | 1,569 | 1,536 | 1,539 | -1 | -0.1% | 380,900 |
| 2025/07/10 | 1,578 | 1,589 | 1,534 | 1,540 | -27 | -1.7% | 535,700 |
| 2025/07/09 | 1,588 | 1,590 | 1,548 | 1,567 | -14 | -0.9% | 414,600 |
| 2025/07/08 | 1,568 | 1,581 | 1,531 | 1,581 | +4 | +0.3% | 670,300 |
| 2025/07/07 | 1,563 | 1,594 | 1,562 | 1,577 | +6 | +0.4% | 308,600 |
| 2025/07/04 | 1,591 | 1,615 | 1,570 | 1,571 | -28 | -1.8% | 527,600 |
| 2025/07/03 | 1,584 | 1,643 | 1,584 | 1,599 | +41 | +2.6% | 1,066,400 |
| 2025/07/02 | 1,595 | 1,603 | 1,553 | 1,558 | -67 | -4.1% | 669,600 |
| 2025/07/01 | 1,631 | 1,637 | 1,602 | 1,625 | -6 | -0.4% | 520,400 |
| 2025/06/30 | 1,638 | 1,664 | 1,623 | 1,631 | +29 | +1.8% | 803,900 |
| 2025/06/27 | 1,614 | 1,618 | 1,584 | 1,602 | -17 | -1.1% | 751,800 |
| 2025/06/26 | 1,625 | 1,647 | 1,612 | 1,619 | -9 | -0.6% | 784,400 |
| 2025/06/25 | 1,630 | 1,639 | 1,601 | 1,628 | +13 | +0.8% | 686,500 |
| 2025/06/24 | 1,599 | 1,628 | 1,586 | 1,615 | +33 | +2.1% | 756,200 |
| 2025/06/23 | 1,556 | 1,588 | 1,540 | 1,582 | -1 | -0.1% | 583,100 |
| 2025/06/20 | 1,545 | 1,594 | 1,535 | 1,583 | +30 | +1.9% | 1,331,600 |
| 2025/06/19 | 1,557 | 1,599 | 1,553 | 1,553 | -2 | -0.1% | 924,500 |
| 2025/06/18 | 1,487 | 1,579 | 1,486 | 1,555 | +68 | +4.6% | 834,900 |
| 2025/06/17 | 1,498 | 1,517 | 1,479 | 1,487 | -11 | -0.7% | 457,100 |
| 2025/06/16 | 1,454 | 1,498 | 1,452 | 1,498 | +37 | +2.5% | 548,800 |
| 2025/06/13 | 1,521 | 1,527 | 1,441 | 1,461 | -68 | -4.4% | 1,118,200 |
| 2025/06/12 | 1,566 | 1,590 | 1,528 | 1,529 | -8 | -0.5% | 733,900 |
| 2025/06/11 | 1,502 | 1,570 | 1,501 | 1,537 | +34 | +2.3% | 711,400 |
| 2025/06/10 | 1,543 | 1,551 | 1,496 | 1,503 | -16 | -1.1% | 686,800 |
| 2025/06/09 | 1,483 | 1,530 | 1,476 | 1,519 | +50 | +3.4% | 482,900 |
| 2025/06/06 | 1,497 | 1,500 | 1,457 | 1,469 | -28 | -1.9% | 746,500 |
| 2025/06/05 | 1,539 | 1,543 | 1,490 | 1,497 | -47 | -3% | 693,000 |
| 2025/06/04 | 1,569 | 1,589 | 1,526 | 1,544 | -14 | -0.9% | 629,900 |
| 2025/06/03 | 1,550 | 1,593 | 1,531 | 1,558 | +23 | +1.5% | 938,300 |
| 2025/06/02 | 1,545 | 1,565 | 1,526 | 1,535 | -13 | -0.8% | 529,400 |
101～
150
件表示中 / 1170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 | 109,600円 | +33.5% | +84.3% | 0.21% | 31.22倍 | 3.46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 |
| ソフトバンク１ Ｐ | 380,100円 | - | - | 2.63% | - | - |
|
- |
| ＰＫＳＨＡ | 354,500円 | +60.8% | +7.0% | 0.00% | 38.63倍 | 3.19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 |
| ラクスル | 185,800円 | +21.1% | +24.2% | 0.00% | 37.17倍 | 7.47倍 |
|
ネット印刷、ノベルティ、店舗や事務所向け資材のネット通販。マーケティング分析、支援も |
| テクマトリックス | 239,700円 | +12.5% | +18.3% | 2.04% | 19.73倍 | 3.76倍 |
|
ニチメン系情報処理会社が起源。インフラ構築と情報サービス開発が柱。医療クラウドに実績大 |
市場注目の銘柄
チャート関連のコラム
