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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 1,660 | 1,682 | 1,612 | 1,625 | -66 | -3.9% | 1,492,700 |
| 2023/02/24 | 1,652 | 1,697 | 1,630 | 1,691 | +72 | +4.4% | 2,169,800 |
| 2023/02/22 | 1,613 | 1,623 | 1,575 | 1,619 | -38 | -2.3% | 1,882,300 |
| 2023/02/21 | 1,710 | 1,714 | 1,655 | 1,657 | -53 | -3.1% | 1,572,500 |
| 2023/02/20 | 1,698 | 1,779 | 1,655 | 1,710 | -68 | -3.8% | 3,292,900 |
| 2023/02/17 | 1,850 | 1,853 | 1,761 | 1,778 | -123 | -6.5% | 2,198,500 |
| 2023/02/16 | 1,888 | 1,934 | 1,850 | 1,901 | +22 | +1.2% | 1,586,400 |
| 2023/02/15 | 1,951 | 1,960 | 1,835 | 1,879 | -106 | -5.3% | 2,819,200 |
| 2023/02/14 | 2,162 | 2,175 | 1,977 | 1,985 | +93 | +4.9% | 5,225,500 |
| 2023/02/13 | 1,906 | 1,959 | 1,857 | 1,892 | -93 | -4.7% | 1,712,300 |
| 2023/02/10 | 1,947 | 2,006 | 1,895 | 1,985 | -16 | -0.8% | 1,417,200 |
| 2023/02/09 | 1,997 | 2,010 | 1,951 | 2,001 | -24 | -1.2% | 1,309,800 |
| 2023/02/08 | 1,924 | 2,025 | 1,924 | 2,025 | +141 | +7.5% | 2,150,000 |
| 2023/02/07 | 1,869 | 1,897 | 1,848 | 1,884 | +12 | +0.6% | 1,016,800 |
| 2023/02/06 | 1,843 | 1,940 | 1,840 | 1,872 | +29 | +1.6% | 1,909,100 |
| 2023/02/03 | 1,834 | 1,869 | 1,776 | 1,843 | -4 | -0.2% | 1,735,900 |
| 2023/02/02 | 1,804 | 1,875 | 1,736 | 1,847 | +102 | +5.8% | 2,344,300 |
| 2023/02/01 | 1,675 | 1,767 | 1,675 | 1,745 | +103 | +6.3% | 2,006,400 |
| 2023/01/31 | 1,541 | 1,648 | 1,538 | 1,642 | +78 | +5% | 1,786,500 |
| 2023/01/30 | 1,562 | 1,667 | 1,528 | 1,564 | +24 | +1.6% | 8,567,000 |
| 2023/01/27 | 1,570 | 1,637 | 1,535 | 1,540 | +3 | +0.2% | 1,460,800 |
| 2023/01/26 | 1,535 | 1,567 | 1,527 | 1,537 | +17 | +1.1% | 947,100 |
| 2023/01/25 | 1,549 | 1,569 | 1,517 | 1,520 | -58 | -3.7% | 939,700 |
| 2023/01/24 | 1,589 | 1,598 | 1,563 | 1,578 | +16 | +1% | 963,800 |
| 2023/01/23 | 1,550 | 1,592 | 1,546 | 1,562 | +33 | +2.2% | 1,179,900 |
| 2023/01/20 | 1,530 | 1,541 | 1,501 | 1,529 | +2 | +0.1% | 614,400 |
| 2023/01/19 | 1,519 | 1,573 | 1,502 | 1,527 | -8 | -0.5% | 888,900 |
| 2023/01/18 | 1,479 | 1,535 | 1,442 | 1,535 | +56 | +3.8% | 1,563,200 |
| 2023/01/17 | 1,494 | 1,507 | 1,477 | 1,479 | +6 | +0.4% | 859,300 |
| 2023/01/16 | 1,500 | 1,520 | 1,463 | 1,473 | -52 | -3.4% | 1,003,900 |
| 2023/01/13 | 1,530 | 1,573 | 1,517 | 1,525 | -4 | -0.3% | 872,900 |
| 2023/01/12 | 1,543 | 1,594 | 1,526 | 1,529 | -11 | -0.7% | 1,098,700 |
| 2023/01/11 | 1,503 | 1,570 | 1,492 | 1,540 | +60 | +4.1% | 884,700 |
| 2023/01/10 | 1,477 | 1,492 | 1,449 | 1,480 | +93 | +6.7% | 1,259,000 |
| 2023/01/06 | 1,294 | 1,398 | 1,293 | 1,387 | +63 | +4.8% | 730,900 |
| 2023/01/05 | 1,319 | 1,340 | 1,285 | 1,324 | -22 | -1.6% | 1,325,500 |
| 2023/01/04 | 1,369 | 1,400 | 1,335 | 1,346 | -12 | -0.9% | 934,800 |
| 2022/12/30 | 1,402 | 1,411 | 1,352 | 1,358 | -35 | -2.5% | 667,700 |
| 2022/12/29 | 1,351 | 1,393 | 1,343 | 1,393 | +14 | +1% | 475,400 |
| 2022/12/28 | 1,351 | 1,394 | 1,319 | 1,379 | +11 | +0.8% | 656,100 |
| 2022/12/27 | 1,383 | 1,416 | 1,365 | 1,368 | -15 | -1.1% | 509,200 |
| 2022/12/26 | 1,350 | 1,385 | 1,345 | 1,383 | +22 | +1.6% | 322,000 |
| 2022/12/23 | 1,379 | 1,397 | 1,337 | 1,361 | -31 | -2.2% | 540,200 |
| 2022/12/22 | 1,386 | 1,410 | 1,354 | 1,392 | +23 | +1.7% | 723,200 |
| 2022/12/21 | 1,373 | 1,433 | 1,311 | 1,369 | -44 | -3.1% | 1,534,000 |
| 2022/12/20 | 1,542 | 1,584 | 1,334 | 1,413 | -154 | -9.8% | 2,745,500 |
| 2022/12/19 | 1,520 | 1,578 | 1,505 | 1,567 | +17 | +1.1% | 710,000 |
| 2022/12/16 | 1,541 | 1,575 | 1,517 | 1,550 | -31 | -2% | 730,600 |
| 2022/12/15 | 1,578 | 1,601 | 1,532 | 1,581 | +1 | +0.1% | 901,700 |
| 2022/12/14 | 1,597 | 1,604 | 1,546 | 1,580 | +8 | +0.5% | 907,100 |
301～
350
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
