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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 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 |
| 2023/07/13 | 1,625 | 1,718 | 1,618 | 1,717 | +114 | +7.1% | 913,200 |
| 2023/07/12 | 1,626 | 1,626 | 1,585 | 1,603 | -3 | -0.2% | 678,900 |
| 2023/07/11 | 1,681 | 1,698 | 1,606 | 1,606 | -52 | -3.1% | 1,054,800 |
| 2023/07/10 | 1,687 | 1,708 | 1,645 | 1,658 | -69 | -4% | 1,118,500 |
| 2023/07/07 | 1,666 | 1,759 | 1,656 | 1,727 | +12 | +0.7% | 1,077,700 |
| 2023/07/06 | 1,729 | 1,765 | 1,713 | 1,715 | -50 | -2.8% | 1,014,900 |
| 2023/07/05 | 1,749 | 1,775 | 1,741 | 1,765 | -15 | -0.8% | 761,600 |
| 2023/07/04 | 1,741 | 1,794 | 1,732 | 1,780 | +7 | +0.4% | 938,900 |
| 2023/07/03 | 1,784 | 1,834 | 1,750 | 1,773 | +24 | +1.4% | 1,212,300 |
| 2023/06/30 | 1,770 | 1,804 | 1,715 | 1,749 | -34 | -1.9% | 1,398,400 |
| 2023/06/29 | 1,770 | 1,826 | 1,741 | 1,783 | +93 | +5.5% | 1,556,700 |
| 2023/06/28 | 1,691 | 1,706 | 1,654 | 1,690 | +39 | +2.4% | 1,319,200 |
| 2023/06/27 | 1,661 | 1,663 | 1,606 | 1,651 | -61 | -3.6% | 2,041,600 |
| 2023/06/26 | 1,733 | 1,744 | 1,670 | 1,712 | -86 | -4.8% | 2,448,200 |
| 2023/06/23 | 1,867 | 1,904 | 1,762 | 1,798 | -65 | -3.5% | 1,810,500 |
| 2023/06/22 | 1,842 | 1,923 | 1,830 | 1,863 | -10 | -0.5% | 1,433,200 |
| 2023/06/21 | 1,936 | 1,992 | 1,847 | 1,873 | -95 | -4.8% | 3,016,000 |
| 2023/06/20 | 1,999 | 2,004 | 1,955 | 1,968 | -44 | -2.2% | 2,042,300 |
| 2023/06/19 | 1,933 | 2,030 | 1,890 | 2,012 | +39 | +2% | 4,096,300 |
| 2023/06/16 | 1,852 | 1,978 | 1,846 | 1,973 | +183 | +10.2% | 4,216,400 |
| 2023/06/15 | 1,751 | 1,813 | 1,730 | 1,790 | +43 | +2.5% | 2,358,500 |
| 2023/06/14 | 1,680 | 1,770 | 1,632 | 1,747 | +118 | +7.2% | 3,358,700 |
| 2023/06/13 | 1,646 | 1,681 | 1,613 | 1,629 | +36 | +2.3% | 1,842,600 |
| 2023/06/12 | 1,547 | 1,620 | 1,521 | 1,593 | +99 | +6.6% | 1,606,100 |
| 2023/06/09 | 1,520 | 1,555 | 1,475 | 1,494 | +19 | +1.3% | 1,243,100 |
| 2023/06/08 | 1,511 | 1,521 | 1,458 | 1,475 | -55 | -3.6% | 1,314,100 |
| 2023/06/07 | 1,530 | 1,589 | 1,501 | 1,530 | +42 | +2.8% | 1,726,000 |
| 2023/06/06 | 1,504 | 1,530 | 1,473 | 1,488 | -9 | -0.6% | 1,021,800 |
| 2023/06/05 | 1,440 | 1,500 | 1,424 | 1,497 | +95 | +6.8% | 1,503,100 |
| 2023/06/02 | 1,368 | 1,415 | 1,350 | 1,402 | +32 | +2.3% | 1,008,700 |
| 2023/06/01 | 1,376 | 1,395 | 1,356 | 1,370 | -15 | -1.1% | 816,800 |
| 2023/05/31 | 1,435 | 1,439 | 1,370 | 1,385 | -20 | -1.4% | 1,468,000 |
| 2023/05/30 | 1,387 | 1,422 | 1,349 | 1,405 | +28 | +2% | 1,076,800 |
| 2023/05/29 | 1,352 | 1,425 | 1,344 | 1,377 | +55 | +4.2% | 1,657,900 |
| 2023/05/26 | 1,341 | 1,357 | 1,318 | 1,322 | -32 | -2.4% | 1,219,200 |
| 2023/05/25 | 1,363 | 1,378 | 1,336 | 1,354 | +21 | +1.6% | 1,431,400 |
| 2023/05/24 | 1,374 | 1,392 | 1,328 | 1,333 | -36 | -2.6% | 1,188,600 |
| 2023/05/23 | 1,458 | 1,459 | 1,360 | 1,369 | -70 | -4.9% | 1,687,300 |
| 2023/05/22 | 1,451 | 1,455 | 1,406 | 1,439 | -16 | -1.1% | 920,600 |
| 2023/05/19 | 1,357 | 1,458 | 1,344 | 1,455 | +96 | +7.1% | 1,655,500 |
| 2023/05/18 | 1,390 | 1,403 | 1,348 | 1,359 | -42 | -3% | 1,898,800 |
| 2023/05/17 | 1,539 | 1,552 | 1,400 | 1,401 | -127 | -8.3% | 2,091,400 |
| 2023/05/16 | 1,438 | 1,577 | 1,412 | 1,528 | -41 | -2.6% | 3,957,000 |
| 2023/05/15 | 1,527 | 1,590 | 1,512 | 1,569 | +42 | +2.8% | 2,393,600 |
201～
250
件表示中 / 768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 | 134,700円 | +30.6% | +88.4% | 0.00% | 72.34倍 | 4.72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 | 153,400円 | +18.3% | +6.5% | 2.74% | 13.73倍 | 2.64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 | 229,200円 | +30.2% | +34.4% | 0.00% | 15.90倍 | 7.99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 | 425,500円 | +20.8% | - | 0.00% | 65.97倍 | 4.27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 |
| 松 竹 | 924,600円 | +8.8% | -30.2% | 0.32% | 90.74倍 | 1.35倍 |
|
歌舞伎興行が発祥で映画に展開。映画興行中位。不動産賃貸が安定収益。１３年に歌舞伎座新開業 |
市場注目の銘柄
チャート関連のコラム
