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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,423 | 1,442 | 1,397 | 1,438 | +9 | +0.6% | 1,062,100 |
| 2024/11/29 | 1,440 | 1,448 | 1,420 | 1,429 | -11 | -0.8% | 686,600 |
| 2024/11/28 | 1,430 | 1,453 | 1,415 | 1,440 | +2 | +0.1% | 581,800 |
| 2024/11/27 | 1,455 | 1,460 | 1,419 | 1,438 | -15 | -1% | 580,300 |
| 2024/11/26 | 1,475 | 1,476 | 1,430 | 1,453 | -4 | -0.3% | 598,100 |
| 2024/11/25 | 1,415 | 1,469 | 1,404 | 1,457 | +40 | +2.8% | 1,409,400 |
| 2024/11/22 | 1,476 | 1,483 | 1,410 | 1,417 | -41 | -2.8% | 1,217,800 |
| 2024/11/21 | 1,479 | 1,486 | 1,433 | 1,458 | -4 | -0.3% | 977,300 |
| 2024/11/20 | 1,532 | 1,537 | 1,458 | 1,462 | -82 | -5.3% | 1,903,500 |
| 2024/11/19 | 1,553 | 1,562 | 1,520 | 1,544 | ±0 | ±0% | 1,010,400 |
| 2024/11/18 | 1,518 | 1,576 | 1,502 | 1,544 | +27 | +1.8% | 1,065,600 |
| 2024/11/15 | 1,527 | 1,564 | 1,487 | 1,517 | -170 | -10.1% | 3,014,500 |
| 2024/11/14 | 1,674 | 1,702 | 1,650 | 1,687 | +20 | +1.2% | 1,089,500 |
| 2024/11/13 | 1,668 | 1,695 | 1,654 | 1,667 | -3 | -0.2% | 670,500 |
| 2024/11/12 | 1,703 | 1,720 | 1,670 | 1,670 | -30 | -1.8% | 782,700 |
| 2024/11/11 | 1,688 | 1,700 | 1,666 | 1,700 | +7 | +0.4% | 776,500 |
| 2024/11/08 | 1,662 | 1,734 | 1,643 | 1,693 | +71 | +4.4% | 1,065,600 |
| 2024/11/07 | 1,640 | 1,645 | 1,604 | 1,622 | -10 | -0.6% | 653,600 |
| 2024/11/06 | 1,627 | 1,648 | 1,613 | 1,632 | +11 | +0.7% | 558,800 |
| 2024/11/05 | 1,610 | 1,637 | 1,588 | 1,621 | +16 | +1% | 403,000 |
| 2024/11/01 | 1,626 | 1,656 | 1,603 | 1,605 | -61 | -3.7% | 456,300 |
| 2024/10/31 | 1,624 | 1,675 | 1,624 | 1,666 | +22 | +1.3% | 501,800 |
| 2024/10/30 | 1,667 | 1,667 | 1,635 | 1,644 | +3 | +0.2% | 708,000 |
| 2024/10/29 | 1,620 | 1,652 | 1,603 | 1,641 | +14 | +0.9% | 549,100 |
| 2024/10/28 | 1,557 | 1,627 | 1,543 | 1,627 | +84 | +5.4% | 807,200 |
| 2024/10/25 | 1,570 | 1,581 | 1,539 | 1,543 | -44 | -2.8% | 887,600 |
| 2024/10/24 | 1,590 | 1,610 | 1,571 | 1,587 | -29 | -1.8% | 961,800 |
| 2024/10/23 | 1,657 | 1,676 | 1,615 | 1,616 | -41 | -2.5% | 809,600 |
| 2024/10/22 | 1,740 | 1,740 | 1,641 | 1,657 | -91 | -5.2% | 1,173,400 |
| 2024/10/21 | 1,733 | 1,794 | 1,729 | 1,748 | +28 | +1.6% | 797,600 |
| 2024/10/18 | 1,719 | 1,742 | 1,713 | 1,720 | -1 | -0.1% | 340,700 |
| 2024/10/17 | 1,750 | 1,773 | 1,718 | 1,721 | -24 | -1.4% | 558,700 |
| 2024/10/16 | 1,743 | 1,765 | 1,720 | 1,745 | +2 | +0.1% | 538,700 |
| 2024/10/15 | 1,760 | 1,772 | 1,704 | 1,743 | -21 | -1.2% | 1,063,800 |
| 2024/10/11 | 1,710 | 1,779 | 1,708 | 1,764 | +58 | +3.4% | 911,700 |
| 2024/10/10 | 1,720 | 1,730 | 1,704 | 1,706 | -5 | -0.3% | 461,000 |
| 2024/10/09 | 1,721 | 1,734 | 1,706 | 1,711 | +1 | +0.1% | 522,900 |
| 2024/10/08 | 1,740 | 1,754 | 1,707 | 1,710 | -18 | -1% | 750,600 |
| 2024/10/07 | 1,695 | 1,739 | 1,692 | 1,728 | +9 | +0.5% | 763,400 |
| 2024/10/04 | 1,731 | 1,781 | 1,719 | 1,719 | -8 | -0.5% | 580,000 |
| 2024/10/03 | 1,736 | 1,747 | 1,693 | 1,727 | +23 | +1.3% | 909,900 |
| 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 |
101～
150
件表示中 / 1002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 | 127,900円 | +33.5% | +84.3% | 0.18% | 36.38倍 | 3.79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 | 330,000円 | +28.6% | -16.3% | 0.15% | 55.00倍 | 4.39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 |
| ウイングアーク | 378,500円 | +5.6% | +7.8% | 2.75% | 20.57倍 | 3.13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％ |
| ソフトバンク１ Ｐ | 380,400円 | - | - | 2.63% | - | - |
|
- |
| メドレー | 348,500円 | +35.8% | +5.4% | 0.00% | 36.44倍 | 5.59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 |
市場注目の銘柄
チャート関連のコラム
