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 |
|---|---|---|---|---|---|---|---|
| 2026/01/26 | 1,088 | 1,089 | 1,073 | 1,075 | -18 | -1.6% | 816,600 |
| 2026/01/23 | 1,087 | 1,103 | 1,079 | 1,093 | +18 | +1.7% | 874,300 |
| 2026/01/22 | 1,093 | 1,095 | 1,073 | 1,075 | -27 | -2.5% | 978,100 |
| 2026/01/21 | 1,074 | 1,103 | 1,066 | 1,102 | +5 | +0.5% | 1,119,100 |
| 2026/01/20 | 1,104 | 1,122 | 1,095 | 1,097 | -14 | -1.3% | 888,000 |
| 2026/01/19 | 1,112 | 1,121 | 1,095 | 1,111 | -31 | -2.7% | 1,265,700 |
| 2026/01/16 | 1,135 | 1,163 | 1,131 | 1,142 | +13 | +1.2% | 1,387,500 |
| 2026/01/15 | 1,090 | 1,129 | 1,086 | 1,129 | +30 | +2.7% | 1,062,800 |
| 2026/01/14 | 1,085 | 1,114 | 1,084 | 1,099 | -6 | -0.5% | 1,240,000 |
| 2026/01/13 | 1,107 | 1,112 | 1,082 | 1,105 | +9 | +0.8% | 934,400 |
| 2026/01/09 | 1,107 | 1,107 | 1,082 | 1,096 | -17 | -1.5% | 927,000 |
| 2026/01/08 | 1,116 | 1,124 | 1,107 | 1,113 | -5 | -0.4% | 954,300 |
| 2026/01/07 | 1,120 | 1,124 | 1,099 | 1,118 | +4 | +0.4% | 885,400 |
| 2026/01/06 | 1,072 | 1,129 | 1,072 | 1,114 | +63 | +6% | 1,766,300 |
| 2026/01/05 | 1,086 | 1,089 | 1,038 | 1,051 | -23 | -2.1% | 1,513,900 |
| 2025/12/30 | 1,100 | 1,100 | 1,068 | 1,074 | -29 | -2.6% | 1,268,100 |
| 2025/12/29 | 1,108 | 1,120 | 1,101 | 1,103 | -6 | -0.5% | 1,000,000 |
| 2025/12/26 | 1,136 | 1,137 | 1,101 | 1,109 | -11 | -1% | 1,123,400 |
| 2025/12/25 | 1,090 | 1,127 | 1,086 | 1,120 | +41 | +3.8% | 1,071,500 |
| 2025/12/24 | 1,080 | 1,100 | 1,077 | 1,079 | -12 | -1.1% | 1,016,700 |
| 2025/12/23 | 1,083 | 1,101 | 1,074 | 1,091 | +9 | +0.8% | 1,193,200 |
| 2025/12/22 | 1,101 | 1,111 | 1,058 | 1,082 | +3 | +0.3% | 1,785,100 |
| 2025/12/19 | 1,080 | 1,099 | 1,073 | 1,079 | -1 | -0.1% | 2,731,100 |
| 2025/12/18 | 1,095 | 1,097 | 1,064 | 1,080 | -29 | -2.6% | 1,360,600 |
| 2025/12/17 | 1,100 | 1,112 | 1,079 | 1,109 | +15 | +1.4% | 1,183,200 |
| 2025/12/16 | 1,110 | 1,120 | 1,078 | 1,094 | -60 | -5.2% | 1,787,700 |
| 2025/12/15 | 1,117 | 1,154 | 1,110 | 1,154 | +43 | +3.9% | 1,411,600 |
| 2025/12/12 | 1,137 | 1,137 | 1,107 | 1,111 | -24 | -2.1% | 1,671,300 |
| 2025/12/11 | 1,160 | 1,187 | 1,128 | 1,135 | -12 | -1% | 1,494,900 |
| 2025/12/10 | 1,195 | 1,197 | 1,147 | 1,147 | -52 | -4.3% | 1,513,400 |
| 2025/12/09 | 1,225 | 1,243 | 1,182 | 1,199 | -21 | -1.7% | 2,083,600 |
| 2025/12/08 | 1,147 | 1,259 | 1,142 | 1,220 | +55 | +4.7% | 2,996,900 |
| 2025/12/05 | 1,130 | 1,190 | 1,130 | 1,165 | +34 | +3% | 1,827,800 |
| 2025/12/04 | 1,106 | 1,131 | 1,099 | 1,131 | +25 | +2.3% | 1,020,600 |
| 2025/12/03 | 1,120 | 1,128 | 1,095 | 1,106 | +2 | +0.2% | 1,179,800 |
| 2025/12/02 | 1,098 | 1,117 | 1,087 | 1,104 | +32 | +3% | 1,270,300 |
| 2025/12/01 | 1,081 | 1,088 | 1,055 | 1,072 | -1 | -0.1% | 1,082,300 |
| 2025/11/28 | 1,121 | 1,121 | 1,068 | 1,073 | -57 | -5% | 1,614,300 |
| 2025/11/27 | 1,130 | 1,133 | 1,112 | 1,130 | +14 | +1.3% | 834,100 |
| 2025/11/26 | 1,139 | 1,144 | 1,102 | 1,116 | -12 | -1.1% | 1,583,700 |
| 2025/11/25 | 1,097 | 1,135 | 1,092 | 1,128 | +41 | +3.8% | 1,435,000 |
| 2025/11/21 | 1,042 | 1,088 | 1,040 | 1,087 | +15 | +1.4% | 1,727,800 |
| 2025/11/20 | 1,030 | 1,084 | 1,026 | 1,072 | +70 | +7% | 2,049,500 |
| 2025/11/19 | 1,003 | 1,024 | 991 | 1,002 | -19 | -1.9% | 1,471,600 |
| 2025/11/18 | 1,001 | 1,034 | 998 | 1,021 | +4 | +0.4% | 2,332,000 |
| 2025/11/17 | 1,068 | 1,068 | 1,003 | 1,017 | -169 | -14.2% | 5,414,000 |
| 2025/11/14 | 1,191 | 1,206 | 1,186 | 1,186 | -24 | -2% | 1,226,200 |
| 2025/11/13 | 1,240 | 1,243 | 1,195 | 1,210 | -34 | -2.7% | 1,571,400 |
| 2025/11/12 | 1,256 | 1,278 | 1,227 | 1,244 | -6 | -0.5% | 1,197,700 |
| 2025/11/11 | 1,220 | 1,266 | 1,217 | 1,250 | +37 | +3.1% | 1,231,800 |
151～
200
件表示中 / 1330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 | 151,200円 | +24.3% | +61.5% | 0.15% | 37.47倍 | 3.87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 |
| ティアフォー | 287,000円 | +32.4% | - | 0.00% | - | 15.87倍 |
|
- |
| サイボウズ | 314,000円 | +12.7% | +3.9% | 1.59% | 19.00倍 | 8.08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 |
| さくら | 365,000円 | +28.9% | +999.9% | 0.15% | 97.44倍 | 4.86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 |
| 松 竹 | 1,085,000円 | +1.8% | -44.8% | 0.28% | 67.80倍 | 1.38倍 |
|
歌舞伎興行発祥で映画展開。映画興行中位。不動産が安定収益。２４年にＴＢＳＨＤと資本提携 |
市場注目の銘柄
チャート関連のコラム
