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 |
|---|---|---|---|---|---|---|---|
| 2023/11/13 | 1,565 | 1,570 | 1,510 | 1,546 | ±0 | ±0% | 1,585,000 |
| 2023/11/10 | 1,513 | 1,549 | 1,505 | 1,546 | -14 | -0.9% | 1,371,200 |
| 2023/11/09 | 1,527 | 1,565 | 1,506 | 1,560 | +42 | +2.8% | 1,158,400 |
| 2023/11/08 | 1,563 | 1,569 | 1,498 | 1,518 | +11 | +0.7% | 1,290,100 |
| 2023/11/07 | 1,476 | 1,519 | 1,443 | 1,507 | +19 | +1.3% | 1,775,600 |
| 2023/11/06 | 1,420 | 1,522 | 1,408 | 1,488 | +163 | +12.3% | 2,596,800 |
| 2023/11/02 | 1,260 | 1,325 | 1,253 | 1,325 | +100 | +8.2% | 1,323,600 |
| 2023/11/01 | 1,271 | 1,273 | 1,224 | 1,225 | -1 | -0.1% | 963,000 |
| 2023/10/31 | 1,196 | 1,245 | 1,157 | 1,226 | +33 | +2.8% | 1,220,300 |
| 2023/10/30 | 1,244 | 1,251 | 1,168 | 1,193 | -72 | -5.7% | 2,020,200 |
| 2023/10/27 | 1,259 | 1,288 | 1,222 | 1,265 | +15 | +1.2% | 1,055,000 |
| 2023/10/26 | 1,237 | 1,259 | 1,229 | 1,250 | -17 | -1.3% | 1,526,000 |
| 2023/10/25 | 1,373 | 1,379 | 1,262 | 1,267 | -93 | -6.8% | 2,118,600 |
| 2023/10/24 | 1,333 | 1,361 | 1,288 | 1,360 | +52 | +4% | 1,652,400 |
| 2023/10/23 | 1,351 | 1,367 | 1,301 | 1,308 | -67 | -4.9% | 1,420,800 |
| 2023/10/20 | 1,395 | 1,407 | 1,368 | 1,375 | -39 | -2.8% | 1,088,700 |
| 2023/10/19 | 1,400 | 1,439 | 1,391 | 1,414 | -26 | -1.8% | 610,700 |
| 2023/10/18 | 1,470 | 1,473 | 1,415 | 1,440 | -30 | -2% | 886,500 |
| 2023/10/17 | 1,500 | 1,519 | 1,454 | 1,470 | +17 | +1.2% | 664,400 |
| 2023/10/16 | 1,494 | 1,499 | 1,433 | 1,453 | -103 | -6.6% | 1,248,800 |
| 2023/10/13 | 1,594 | 1,596 | 1,547 | 1,556 | -34 | -2.1% | 1,005,900 |
| 2023/10/12 | 1,503 | 1,594 | 1,503 | 1,590 | +81 | +5.4% | 877,400 |
| 2023/10/11 | 1,533 | 1,544 | 1,509 | 1,509 | -8 | -0.5% | 668,400 |
| 2023/10/10 | 1,547 | 1,547 | 1,495 | 1,517 | +22 | +1.5% | 679,500 |
| 2023/10/06 | 1,504 | 1,522 | 1,483 | 1,495 | -25 | -1.6% | 1,123,100 |
| 2023/10/05 | 1,455 | 1,537 | 1,443 | 1,520 | +94 | +6.6% | 887,200 |
| 2023/10/04 | 1,462 | 1,478 | 1,425 | 1,426 | -65 | -4.4% | 1,362,300 |
| 2023/10/03 | 1,540 | 1,541 | 1,487 | 1,491 | -46 | -3% | 1,012,900 |
| 2023/10/02 | 1,608 | 1,612 | 1,530 | 1,537 | -62 | -3.9% | 1,071,400 |
| 2023/09/29 | 1,587 | 1,604 | 1,558 | 1,599 | +7 | +0.4% | 798,000 |
| 2023/09/28 | 1,642 | 1,642 | 1,565 | 1,592 | -50 | -3% | 1,139,000 |
| 2023/09/27 | 1,629 | 1,651 | 1,605 | 1,642 | -27 | -1.6% | 956,500 |
| 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 |
401～
450
件表示中 / 1044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 | 159,100円 | +33.5% | +84.3% | 0.14% | 45.27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 |
| さくら | 420,500円 | +28.6% | -16.3% | 0.12% | 70.08倍 | 5.60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 |
| システナ | 39,800円 | +6.6% | +7.1% | 3.02% | 16.07倍 | 4.38倍 |
|
ソフトウェア開発支援が主力。端末向けから次世代自動車向け等にシフト加速。運用・保守も |
| ウイングアーク | 398,000円 | +5.6% | +7.8% | 2.61% | 21.63倍 | 3.29倍 |
|
帳票・文書管理ソフト、企業内データ活用支援に強み。ＭＢＯ経て２１年再上場。総還元性向５０％ |
| カバー | 208,400円 | +21.0% | +3.0% | 0.00% | 24.01倍 | 8.07倍 |
|
Ｖチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
市場注目の銘柄
チャート関連のコラム
