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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 1,422 | 1,469 | 1,413 | 1,450 | +34 | +2.4% | 860,900 |
| 2025/03/07 | 1,425 | 1,452 | 1,416 | 1,416 | -44 | -3% | 824,700 |
| 2025/03/06 | 1,470 | 1,492 | 1,447 | 1,460 | +18 | +1.2% | 734,900 |
| 2025/03/05 | 1,418 | 1,461 | 1,404 | 1,442 | +26 | +1.8% | 759,900 |
| 2025/03/04 | 1,449 | 1,459 | 1,396 | 1,416 | -21 | -1.5% | 949,400 |
| 2025/03/03 | 1,508 | 1,513 | 1,434 | 1,437 | -47 | -3.2% | 1,057,400 |
| 2025/02/28 | 1,510 | 1,510 | 1,480 | 1,484 | -67 | -4.3% | 1,165,300 |
| 2025/02/27 | 1,573 | 1,596 | 1,545 | 1,551 | -19 | -1.2% | 730,300 |
| 2025/02/26 | 1,655 | 1,655 | 1,558 | 1,570 | -105 | -6.3% | 1,191,600 |
| 2025/02/25 | 1,685 | 1,700 | 1,674 | 1,675 | -50 | -2.9% | 773,300 |
| 2025/02/21 | 1,700 | 1,738 | 1,689 | 1,725 | -15 | -0.9% | 578,300 |
| 2025/02/20 | 1,740 | 1,802 | 1,725 | 1,740 | +2 | +0.1% | 1,440,000 |
| 2025/02/19 | 1,680 | 1,738 | 1,673 | 1,738 | +55 | +3.3% | 1,145,800 |
| 2025/02/18 | 1,699 | 1,708 | 1,664 | 1,683 | +19 | +1.1% | 1,123,300 |
| 2025/02/17 | 1,837 | 1,868 | 1,653 | 1,664 | -143 | -7.9% | 3,223,600 |
| 2025/02/14 | 1,854 | 1,875 | 1,783 | 1,807 | -23 | -1.3% | 1,798,900 |
| 2025/02/13 | 1,791 | 1,830 | 1,771 | 1,830 | +66 | +3.7% | 1,771,600 |
| 2025/02/12 | 1,701 | 1,766 | 1,701 | 1,764 | +81 | +4.8% | 1,601,200 |
| 2025/02/10 | 1,658 | 1,702 | 1,645 | 1,683 | +65 | +4% | 1,509,800 |
| 2025/02/07 | 1,570 | 1,641 | 1,545 | 1,618 | +67 | +4.3% | 1,464,400 |
| 2025/02/06 | 1,580 | 1,584 | 1,533 | 1,551 | +2 | +0.1% | 651,000 |
| 2025/02/05 | 1,565 | 1,581 | 1,540 | 1,549 | -5 | -0.3% | 560,300 |
| 2025/02/04 | 1,580 | 1,588 | 1,531 | 1,554 | +19 | +1.2% | 781,000 |
| 2025/02/03 | 1,603 | 1,605 | 1,526 | 1,535 | -86 | -5.3% | 1,274,500 |
| 2025/01/31 | 1,653 | 1,659 | 1,602 | 1,621 | -24 | -1.5% | 1,289,400 |
| 2025/01/30 | 1,696 | 1,714 | 1,636 | 1,645 | -91 | -5.2% | 1,941,800 |
| 2025/01/29 | 1,675 | 1,814 | 1,658 | 1,736 | +92 | +5.6% | 5,539,400 |
| 2025/01/28 | 1,461 | 1,645 | 1,455 | 1,644 | +183 | +12.5% | 2,200,600 |
| 2025/01/27 | 1,496 | 1,528 | 1,458 | 1,461 | -5 | -0.3% | 1,220,500 |
| 2025/01/24 | 1,451 | 1,483 | 1,451 | 1,466 | +6 | +0.4% | 579,000 |
| 2025/01/23 | 1,423 | 1,470 | 1,406 | 1,460 | +49 | +3.5% | 709,100 |
| 2025/01/22 | 1,414 | 1,420 | 1,396 | 1,411 | +6 | +0.4% | 581,400 |
| 2025/01/21 | 1,400 | 1,409 | 1,377 | 1,405 | +11 | +0.8% | 456,700 |
| 2025/01/20 | 1,380 | 1,399 | 1,374 | 1,394 | -4 | -0.3% | 711,800 |
| 2025/01/17 | 1,403 | 1,404 | 1,377 | 1,398 | -18 | -1.3% | 612,000 |
| 2025/01/16 | 1,440 | 1,446 | 1,403 | 1,416 | -32 | -2.2% | 529,000 |
| 2025/01/15 | 1,425 | 1,451 | 1,425 | 1,448 | +7 | +0.5% | 497,600 |
| 2025/01/14 | 1,450 | 1,456 | 1,420 | 1,441 | -29 | -2% | 683,900 |
| 2025/01/10 | 1,463 | 1,477 | 1,456 | 1,470 | -2 | -0.1% | 406,000 |
| 2025/01/09 | 1,434 | 1,472 | 1,427 | 1,472 | +23 | +1.6% | 510,700 |
| 2025/01/08 | 1,438 | 1,449 | 1,425 | 1,449 | -8 | -0.5% | 579,500 |
| 2025/01/07 | 1,452 | 1,466 | 1,440 | 1,457 | +33 | +2.3% | 634,300 |
| 2025/01/06 | 1,465 | 1,478 | 1,424 | 1,424 | -36 | -2.5% | 743,300 |
| 2024/12/30 | 1,470 | 1,488 | 1,455 | 1,460 | -10 | -0.7% | 526,800 |
| 2024/12/27 | 1,479 | 1,485 | 1,452 | 1,470 | -9 | -0.6% | 634,400 |
| 2024/12/26 | 1,505 | 1,512 | 1,466 | 1,479 | -21 | -1.4% | 744,100 |
| 2024/12/25 | 1,511 | 1,522 | 1,484 | 1,500 | -5 | -0.3% | 418,300 |
| 2024/12/24 | 1,521 | 1,528 | 1,480 | 1,505 | -8 | -0.5% | 1,147,600 |
| 2024/12/23 | 1,533 | 1,543 | 1,482 | 1,513 | -9 | -0.6% | 1,755,100 |
| 2024/12/20 | 1,417 | 1,522 | 1,416 | 1,522 | +121 | +8.6% | 2,891,700 |
151～
200
件表示中 / 1115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 | 138,300円 | +33.5% | +84.3% | 0.16% | 39.38倍 | 4.36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 |
| サイボウズ | 299,600円 | +25.4% | +69.3% | 1.34% | 22.06倍 | 9.69倍 |
|
業務を効率化するクラウドサービスで国内シェア高い。ノーコード強みのキントーンが主力 |
| Ｄガレージ | 322,500円 | +9.6% | - | 1.46% | 29.60倍 | 1.96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。りそなＨＤの持分法適用会社 |
| さくら | 322,500円 | +16.2% | -90.1% | 0.16% | 645.00倍 | 4.29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 |
| テレ東ＨＤ | 463,500円 | +2.0% | +13.9% | 1.94% | 18.15倍 | 1.21倍 |
|
民放キー局５位。日本経済新聞社系で経済番組に特徴。アニメ関連やドラマ配信収入が拡大中 |
市場注目の銘柄
チャート関連のコラム
