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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,543 | 1,574 | 1,527 | 1,537 | -39 | -2.5% | 837,900 |
| 2023/12/07 | 1,615 | 1,618 | 1,565 | 1,576 | -49 | -3% | 873,600 |
| 2023/12/06 | 1,622 | 1,639 | 1,601 | 1,625 | +13 | +0.8% | 664,200 |
| 2023/12/05 | 1,617 | 1,643 | 1,597 | 1,612 | -38 | -2.3% | 700,900 |
| 2023/12/04 | 1,623 | 1,659 | 1,613 | 1,650 | +51 | +3.2% | 800,700 |
| 2023/12/01 | 1,630 | 1,631 | 1,595 | 1,599 | -41 | -2.5% | 827,300 |
| 2023/11/30 | 1,655 | 1,665 | 1,630 | 1,640 | -15 | -0.9% | 898,900 |
| 2023/11/29 | 1,632 | 1,675 | 1,613 | 1,655 | +20 | +1.2% | 901,500 |
| 2023/11/28 | 1,625 | 1,649 | 1,608 | 1,635 | +3 | +0.2% | 881,500 |
| 2023/11/27 | 1,684 | 1,687 | 1,628 | 1,632 | -53 | -3.1% | 755,800 |
| 2023/11/24 | 1,639 | 1,709 | 1,633 | 1,685 | +69 | +4.3% | 1,422,500 |
| 2023/11/22 | 1,631 | 1,639 | 1,605 | 1,616 | -14 | -0.9% | 918,700 |
| 2023/11/21 | 1,623 | 1,668 | 1,605 | 1,630 | +41 | +2.6% | 1,679,700 |
| 2023/11/20 | 1,525 | 1,615 | 1,516 | 1,589 | +51 | +3.3% | 1,541,000 |
| 2023/11/17 | 1,590 | 1,600 | 1,495 | 1,538 | -57 | -3.6% | 1,864,500 |
| 2023/11/16 | 1,650 | 1,656 | 1,564 | 1,595 | -74 | -4.4% | 1,603,800 |
| 2023/11/15 | 1,620 | 1,679 | 1,605 | 1,669 | +101 | +6.4% | 2,322,000 |
| 2023/11/14 | 1,600 | 1,600 | 1,488 | 1,568 | +22 | +1.4% | 3,572,300 |
| 2023/11/13 | 1,565 | 1,570 | 1,510 | 1,546 | ±0 | ±0% | 1,585,000 |
| 2023/11/10 | 1,513 | 1,549 | 1,505 | 1,546 | -14 | -0.9% | 1,371,200 |
| 2023/11/09 | 1,527 | 1,565 | 1,506 | 1,560 | +42 | +2.8% | 1,158,400 |
| 2023/11/08 | 1,563 | 1,569 | 1,498 | 1,518 | +11 | +0.7% | 1,290,100 |
| 2023/11/07 | 1,476 | 1,519 | 1,443 | 1,507 | +19 | +1.3% | 1,775,600 |
| 2023/11/06 | 1,420 | 1,522 | 1,408 | 1,488 | +163 | +12.3% | 2,596,800 |
| 2023/11/02 | 1,260 | 1,325 | 1,253 | 1,325 | +100 | +8.2% | 1,323,600 |
| 2023/11/01 | 1,271 | 1,273 | 1,224 | 1,225 | -1 | -0.1% | 963,000 |
| 2023/10/31 | 1,196 | 1,245 | 1,157 | 1,226 | +33 | +2.8% | 1,220,300 |
| 2023/10/30 | 1,244 | 1,251 | 1,168 | 1,193 | -72 | -5.7% | 2,020,200 |
| 2023/10/27 | 1,259 | 1,288 | 1,222 | 1,265 | +15 | +1.2% | 1,055,000 |
| 2023/10/26 | 1,237 | 1,259 | 1,229 | 1,250 | -17 | -1.3% | 1,526,000 |
| 2023/10/25 | 1,373 | 1,379 | 1,262 | 1,267 | -93 | -6.8% | 2,118,600 |
| 2023/10/24 | 1,333 | 1,361 | 1,288 | 1,360 | +52 | +4% | 1,652,400 |
| 2023/10/23 | 1,351 | 1,367 | 1,301 | 1,308 | -67 | -4.9% | 1,420,800 |
| 2023/10/20 | 1,395 | 1,407 | 1,368 | 1,375 | -39 | -2.8% | 1,088,700 |
| 2023/10/19 | 1,400 | 1,439 | 1,391 | 1,414 | -26 | -1.8% | 610,700 |
| 2023/10/18 | 1,470 | 1,473 | 1,415 | 1,440 | -30 | -2% | 886,500 |
| 2023/10/17 | 1,500 | 1,519 | 1,454 | 1,470 | +17 | +1.2% | 664,400 |
| 2023/10/16 | 1,494 | 1,499 | 1,433 | 1,453 | -103 | -6.6% | 1,248,800 |
| 2023/10/13 | 1,594 | 1,596 | 1,547 | 1,556 | -34 | -2.1% | 1,005,900 |
| 2023/10/12 | 1,503 | 1,594 | 1,503 | 1,590 | +81 | +5.4% | 877,400 |
| 2023/10/11 | 1,533 | 1,544 | 1,509 | 1,509 | -8 | -0.5% | 668,400 |
| 2023/10/10 | 1,547 | 1,547 | 1,495 | 1,517 | +22 | +1.5% | 679,500 |
| 2023/10/06 | 1,504 | 1,522 | 1,483 | 1,495 | -25 | -1.6% | 1,123,100 |
| 2023/10/05 | 1,455 | 1,537 | 1,443 | 1,520 | +94 | +6.6% | 887,200 |
| 2023/10/04 | 1,462 | 1,478 | 1,425 | 1,426 | -65 | -4.4% | 1,362,300 |
| 2023/10/03 | 1,540 | 1,541 | 1,487 | 1,491 | -46 | -3% | 1,012,900 |
| 2023/10/02 | 1,608 | 1,612 | 1,530 | 1,537 | -62 | -3.9% | 1,071,400 |
| 2023/09/29 | 1,587 | 1,604 | 1,558 | 1,599 | +7 | +0.4% | 798,000 |
| 2023/09/28 | 1,642 | 1,642 | 1,565 | 1,592 | -50 | -3% | 1,139,000 |
| 2023/09/27 | 1,629 | 1,651 | 1,605 | 1,642 | -27 | -1.6% | 956,500 |
101～
150
件表示中 / 762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 | 133,300円 | +30.6% | +88.4% | 0.00% | 71.59倍 | 4.67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 | 154,500円 | +18.3% | +6.5% | 2.72% | 13.82倍 | 2.66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 | 232,600円 | +30.2% | +34.4% | 0.00% | 16.14倍 | 8.11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 | 424,000円 | +15.0% | - | 0.00% | 87.44倍 | 4.57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 | 272,600円 | - | - | 1.94% | - | 1.45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
