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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,698 | 1,704 | 1,666 | 1,669 | -27 | -1.6% | 610,100 |
2023/09/25 | 1,680 | 1,724 | 1,673 | 1,696 | +34 | +2% | 567,100 |
2023/09/22 | 1,606 | 1,676 | 1,593 | 1,662 | +34 | +2.1% | 767,100 |
2023/09/21 | 1,682 | 1,683 | 1,614 | 1,628 | -77 | -4.5% | 958,700 |
2023/09/20 | 1,697 | 1,755 | 1,694 | 1,705 | ±0 | ±0% | 696,100 |
2023/09/19 | 1,735 | 1,786 | 1,701 | 1,705 | -43 | -2.5% | 915,900 |
2023/09/15 | 1,722 | 1,800 | 1,692 | 1,748 | +53 | +3.1% | 4,903,500 |
2023/09/14 | 1,721 | 1,734 | 1,685 | 1,695 | -16 | -0.9% | 714,400 |
2023/09/13 | 1,715 | 1,756 | 1,707 | 1,711 | +2 | +0.1% | 922,300 |
2023/09/12 | 1,733 | 1,767 | 1,696 | 1,709 | +37 | +2.2% | 1,176,200 |
2023/09/11 | 1,701 | 1,747 | 1,636 | 1,672 | -106 | -6% | 1,722,600 |
2023/09/08 | 1,763 | 1,825 | 1,751 | 1,778 | +28 | +1.6% | 789,000 |
2023/09/07 | 1,773 | 1,780 | 1,715 | 1,750 | -50 | -2.8% | 1,054,600 |
2023/09/06 | 1,810 | 1,837 | 1,793 | 1,800 | -37 | -2% | 827,700 |
2023/09/05 | 1,800 | 1,864 | 1,800 | 1,837 | +37 | +2.1% | 975,000 |
2023/09/04 | 1,802 | 1,820 | 1,770 | 1,800 | -1 | -0.1% | 916,500 |
2023/09/01 | 1,768 | 1,805 | 1,757 | 1,801 | +30 | +1.7% | 989,000 |
2023/08/31 | 1,825 | 1,830 | 1,751 | 1,771 | -37 | -2% | 1,028,400 |
2023/08/30 | 1,804 | 1,846 | 1,796 | 1,808 | +24 | +1.3% | 1,201,000 |
2023/08/29 | 1,754 | 1,794 | 1,723 | 1,784 | +41 | +2.4% | 982,700 |
2023/08/28 | 1,700 | 1,768 | 1,692 | 1,743 | +71 | +4.2% | 1,450,500 |
2023/08/25 | 1,649 | 1,699 | 1,615 | 1,672 | -8 | -0.5% | 785,100 |
2023/08/24 | 1,733 | 1,769 | 1,665 | 1,680 | +48 | +2.9% | 1,627,000 |
2023/08/23 | 1,613 | 1,634 | 1,554 | 1,632 | +10 | +0.6% | 775,200 |
2023/08/22 | 1,674 | 1,704 | 1,608 | 1,622 | -28 | -1.7% | 1,333,000 |
2023/08/21 | 1,515 | 1,683 | 1,514 | 1,650 | +143 | +9.5% | 1,630,200 |
2023/08/18 | 1,499 | 1,509 | 1,443 | 1,507 | -32 | -2.1% | 1,451,500 |
2023/08/17 | 1,611 | 1,617 | 1,486 | 1,539 | -102 | -6.2% | 1,805,700 |
2023/08/16 | 1,640 | 1,695 | 1,627 | 1,641 | -9 | -0.5% | 1,543,600 |
2023/08/15 | 1,704 | 1,714 | 1,562 | 1,650 | +106 | +6.9% | 2,550,800 |
2023/08/14 | 1,550 | 1,597 | 1,533 | 1,544 | +1 | +0.1% | 1,524,000 |
2023/08/10 | 1,576 | 1,576 | 1,527 | 1,543 | -55 | -3.4% | 1,158,300 |
2023/08/09 | 1,607 | 1,623 | 1,590 | 1,598 | -12 | -0.7% | 709,400 |
2023/08/08 | 1,690 | 1,704 | 1,609 | 1,610 | -89 | -5.2% | 917,800 |
2023/08/07 | 1,619 | 1,708 | 1,565 | 1,699 | +90 | +5.6% | 1,205,100 |
2023/08/04 | 1,626 | 1,647 | 1,602 | 1,609 | -33 | -2% | 694,300 |
2023/08/03 | 1,620 | 1,663 | 1,601 | 1,642 | -14 | -0.8% | 979,800 |
2023/08/02 | 1,684 | 1,696 | 1,651 | 1,656 | -49 | -2.9% | 863,200 |
2023/08/01 | 1,693 | 1,711 | 1,669 | 1,705 | +15 | +0.9% | 543,800 |
2023/07/31 | 1,651 | 1,691 | 1,628 | 1,690 | +49 | +3% | 849,100 |
2023/07/28 | 1,616 | 1,660 | 1,595 | 1,641 | +6 | +0.4% | 1,696,000 |
2023/07/27 | 1,632 | 1,646 | 1,613 | 1,635 | -6 | -0.4% | 507,800 |
2023/07/26 | 1,645 | 1,651 | 1,618 | 1,641 | +2 | +0.1% | 403,500 |
2023/07/25 | 1,651 | 1,653 | 1,613 | 1,639 | -28 | -1.7% | 539,500 |
2023/07/24 | 1,671 | 1,700 | 1,660 | 1,667 | +11 | +0.7% | 790,500 |
2023/07/21 | 1,642 | 1,658 | 1,626 | 1,656 | -26 | -1.5% | 681,100 |
2023/07/20 | 1,697 | 1,721 | 1,667 | 1,682 | -46 | -2.7% | 626,500 |
2023/07/19 | 1,720 | 1,764 | 1,697 | 1,728 | +33 | +1.9% | 884,400 |
2023/07/18 | 1,765 | 1,765 | 1,684 | 1,695 | -63 | -3.6% | 955,800 |
2023/07/14 | 1,753 | 1,798 | 1,723 | 1,758 | +41 | +2.4% | 1,538,700 |
151~
200
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