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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,490 | 1,536 | 1,457 | 1,527 | +56 | +3.8% | 1,500,400 |
2023/05/11 | 1,465 | 1,494 | 1,457 | 1,471 | +36 | +2.5% | 932,900 |
2023/05/10 | 1,473 | 1,473 | 1,425 | 1,435 | -29 | -2% | 930,300 |
2023/05/09 | 1,482 | 1,488 | 1,454 | 1,464 | -12 | -0.8% | 835,300 |
2023/05/08 | 1,480 | 1,493 | 1,451 | 1,476 | ±0 | ±0% | 783,000 |
2023/05/02 | 1,467 | 1,480 | 1,444 | 1,476 | +9 | +0.6% | 862,400 |
2023/05/01 | 1,535 | 1,543 | 1,455 | 1,467 | -66 | -4.3% | 1,531,400 |
2023/04/28 | 1,465 | 1,537 | 1,442 | 1,533 | +88 | +6.1% | 1,796,500 |
2023/04/27 | 1,465 | 1,466 | 1,425 | 1,445 | +7 | +0.5% | 3,412,600 |
2023/04/26 | 1,462 | 1,476 | 1,432 | 1,438 | -52 | -3.5% | 1,677,600 |
2023/04/25 | 1,543 | 1,562 | 1,484 | 1,490 | -53 | -3.4% | 1,249,000 |
2023/04/24 | 1,558 | 1,591 | 1,538 | 1,543 | +3 | +0.2% | 1,144,200 |
2023/04/21 | 1,592 | 1,604 | 1,532 | 1,540 | -68 | -4.2% | 1,164,800 |
2023/04/20 | 1,619 | 1,683 | 1,603 | 1,608 | -33 | -2% | 1,464,300 |
2023/04/19 | 1,700 | 1,738 | 1,615 | 1,641 | -1 | -0.1% | 2,670,900 |
2023/04/18 | 1,605 | 1,682 | 1,584 | 1,642 | +55 | +3.5% | 2,450,600 |
2023/04/17 | 1,529 | 1,597 | 1,525 | 1,587 | +46 | +3% | 1,666,800 |
2023/04/14 | 1,601 | 1,634 | 1,533 | 1,541 | -20 | -1.3% | 1,610,900 |
2023/04/13 | 1,513 | 1,574 | 1,502 | 1,561 | +40 | +2.6% | 1,271,000 |
2023/04/12 | 1,540 | 1,545 | 1,509 | 1,521 | -33 | -2.1% | 1,111,600 |
2023/04/11 | 1,579 | 1,591 | 1,547 | 1,554 | +10 | +0.6% | 1,066,400 |
2023/04/10 | 1,560 | 1,575 | 1,510 | 1,544 | -17 | -1.1% | 1,255,100 |
2023/04/07 | 1,554 | 1,588 | 1,539 | 1,561 | +6 | +0.4% | 1,100,700 |
2023/04/06 | 1,519 | 1,570 | 1,473 | 1,555 | -19 | -1.2% | 1,821,100 |
2023/04/05 | 1,665 | 1,675 | 1,560 | 1,574 | -131 | -7.7% | 3,659,800 |
2023/04/04 | 1,730 | 1,748 | 1,702 | 1,705 | -18 | -1% | 1,775,800 |
2023/04/03 | 1,718 | 1,746 | 1,691 | 1,723 | +45 | +2.7% | 1,604,600 |
2023/03/31 | 1,726 | 1,754 | 1,664 | 1,678 | -8 | -0.5% | 1,459,500 |
2023/03/30 | 1,798 | 1,815 | 1,668 | 1,686 | -72 | -4.1% | 1,621,100 |
2023/03/29 | 1,709 | 1,761 | 1,704 | 1,758 | +38 | +2.2% | 852,900 |
2023/03/28 | 1,750 | 1,755 | 1,698 | 1,720 | -45 | -2.5% | 1,174,900 |
2023/03/27 | 1,785 | 1,795 | 1,756 | 1,765 | -22 | -1.2% | 743,000 |
2023/03/24 | 1,821 | 1,833 | 1,752 | 1,787 | -64 | -3.5% | 1,680,100 |
2023/03/23 | 1,810 | 1,886 | 1,802 | 1,851 | +11 | +0.6% | 1,244,200 |
2023/03/22 | 1,852 | 1,870 | 1,818 | 1,840 | +40 | +2.2% | 855,500 |
2023/03/20 | 1,905 | 1,907 | 1,788 | 1,800 | -104 | -5.5% | 1,386,000 |
2023/03/17 | 1,821 | 1,930 | 1,813 | 1,904 | +98 | +5.4% | 1,525,700 |
2023/03/16 | 1,770 | 1,846 | 1,768 | 1,806 | -25 | -1.4% | 1,561,100 |
2023/03/15 | 1,900 | 1,915 | 1,818 | 1,831 | -29 | -1.6% | 1,217,700 |
2023/03/14 | 1,847 | 1,923 | 1,841 | 1,860 | -12 | -0.6% | 1,631,900 |
2023/03/13 | 1,812 | 1,876 | 1,801 | 1,872 | +5 | +0.3% | 1,553,300 |
2023/03/10 | 1,943 | 1,963 | 1,862 | 1,867 | -82 | -4.2% | 1,938,000 |
2023/03/09 | 1,957 | 2,002 | 1,924 | 1,949 | -9 | -0.5% | 1,551,400 |
2023/03/08 | 2,041 | 2,064 | 1,940 | 1,958 | -96 | -4.7% | 2,407,600 |
2023/03/07 | 2,007 | 2,103 | 2,005 | 2,054 | +28 | +1.4% | 2,340,700 |
2023/03/06 | 1,985 | 2,130 | 1,985 | 2,026 | +55 | +2.8% | 3,504,600 |
2023/03/03 | 1,914 | 1,972 | 1,890 | 1,971 | +79 | +4.2% | 3,406,300 |
2023/03/02 | 1,853 | 1,907 | 1,830 | 1,892 | +79 | +4.4% | 4,210,700 |
2023/03/01 | 1,712 | 1,815 | 1,695 | 1,813 | +126 | +7.5% | 2,907,900 |
2023/02/28 | 1,648 | 1,710 | 1,593 | 1,687 | +62 | +3.8% | 2,504,900 |
251~
300
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