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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 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 |
| 2023/08/30 | 1,804 | 1,846 | 1,796 | 1,808 | +24 | +1.3% | 1,201,000 |
| 2023/08/29 | 1,754 | 1,794 | 1,723 | 1,784 | +41 | +2.4% | 982,700 |
| 2023/08/28 | 1,700 | 1,768 | 1,692 | 1,743 | +71 | +4.2% | 1,450,500 |
| 2023/08/25 | 1,649 | 1,699 | 1,615 | 1,672 | -8 | -0.5% | 785,100 |
| 2023/08/24 | 1,733 | 1,769 | 1,665 | 1,680 | +48 | +2.9% | 1,627,000 |
| 2023/08/23 | 1,613 | 1,634 | 1,554 | 1,632 | +10 | +0.6% | 775,200 |
| 2023/08/22 | 1,674 | 1,704 | 1,608 | 1,622 | -28 | -1.7% | 1,333,000 |
| 2023/08/21 | 1,515 | 1,683 | 1,514 | 1,650 | +143 | +9.5% | 1,630,200 |
| 2023/08/18 | 1,499 | 1,509 | 1,443 | 1,507 | -32 | -2.1% | 1,451,500 |
| 2023/08/17 | 1,611 | 1,617 | 1,486 | 1,539 | -102 | -6.2% | 1,805,700 |
| 2023/08/16 | 1,640 | 1,695 | 1,627 | 1,641 | -9 | -0.5% | 1,543,600 |
| 2023/08/15 | 1,704 | 1,714 | 1,562 | 1,650 | +106 | +6.9% | 2,550,800 |
| 2023/08/14 | 1,550 | 1,597 | 1,533 | 1,544 | +1 | +0.1% | 1,524,000 |
| 2023/08/10 | 1,576 | 1,576 | 1,527 | 1,543 | -55 | -3.4% | 1,158,300 |
| 2023/08/09 | 1,607 | 1,623 | 1,590 | 1,598 | -12 | -0.7% | 709,400 |
| 2023/08/08 | 1,690 | 1,704 | 1,609 | 1,610 | -89 | -5.2% | 917,800 |
| 2023/08/07 | 1,619 | 1,708 | 1,565 | 1,699 | +90 | +5.6% | 1,205,100 |
| 2023/08/04 | 1,626 | 1,647 | 1,602 | 1,609 | -33 | -2% | 694,300 |
| 2023/08/03 | 1,620 | 1,663 | 1,601 | 1,642 | -14 | -0.8% | 979,800 |
| 2023/08/02 | 1,684 | 1,696 | 1,651 | 1,656 | -49 | -2.9% | 863,200 |
| 2023/08/01 | 1,693 | 1,711 | 1,669 | 1,705 | +15 | +0.9% | 543,800 |
| 2023/07/31 | 1,651 | 1,691 | 1,628 | 1,690 | +49 | +3% | 849,100 |
| 2023/07/28 | 1,616 | 1,660 | 1,595 | 1,641 | +6 | +0.4% | 1,696,000 |
| 2023/07/27 | 1,632 | 1,646 | 1,613 | 1,635 | -6 | -0.4% | 507,800 |
| 2023/07/26 | 1,645 | 1,651 | 1,618 | 1,641 | +2 | +0.1% | 403,500 |
| 2023/07/25 | 1,651 | 1,653 | 1,613 | 1,639 | -28 | -1.7% | 539,500 |
| 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 |
401～
450
件表示中 / 1002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 | 127,900円 | +33.5% | +84.3% | 0.18% | 36.38倍 | 3.79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 | 330,000円 | +28.6% | -16.3% | 0.15% | 55.00倍 | 4.39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 |
| ウイングアーク | 378,500円 | +5.6% | +7.8% | 2.75% | 20.57倍 | 3.13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％ |
| ソフトバンク１ Ｐ | 380,400円 | - | - | 2.63% | - | - |
|
- |
| メドレー | 348,500円 | +35.8% | +5.4% | 0.00% | 36.44倍 | 5.59倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
市場注目の銘柄
チャート関連のコラム
