アピリッツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 1,366 | 1,366 | 1,331 | 1,350 | -31 | -2.2% | 32,700 |
| 2022/12/06 | 1,400 | 1,406 | 1,366 | 1,381 | -30 | -2.1% | 20,200 |
| 2022/12/05 | 1,429 | 1,470 | 1,410 | 1,411 | -29 | -2% | 26,400 |
| 2022/12/02 | 1,422 | 1,451 | 1,386 | 1,440 | +2 | +0.1% | 20,000 |
| 2022/12/01 | 1,421 | 1,508 | 1,405 | 1,438 | +39 | +2.8% | 72,300 |
| 2022/11/30 | 1,393 | 1,420 | 1,377 | 1,399 | +15 | +1.1% | 24,900 |
| 2022/11/29 | 1,398 | 1,398 | 1,361 | 1,384 | -22 | -1.6% | 18,200 |
| 2022/11/28 | 1,450 | 1,451 | 1,380 | 1,406 | -41 | -2.8% | 25,000 |
| 2022/11/25 | 1,377 | 1,461 | 1,355 | 1,447 | +60 | +4.3% | 59,900 |
| 2022/11/24 | 1,436 | 1,441 | 1,369 | 1,387 | -42 | -2.9% | 42,000 |
| 2022/11/22 | 1,385 | 1,445 | 1,350 | 1,429 | +44 | +3.2% | 63,100 |
| 2022/11/21 | 1,320 | 1,387 | 1,320 | 1,385 | +71 | +5.4% | 62,300 |
| 2022/11/18 | 1,320 | 1,361 | 1,297 | 1,314 | -11 | -0.8% | 29,000 |
| 2022/11/17 | 1,301 | 1,343 | 1,294 | 1,325 | +24 | +1.8% | 37,500 |
| 2022/11/16 | 1,297 | 1,326 | 1,258 | 1,301 | +8 | +0.6% | 28,200 |
| 2022/11/15 | 1,285 | 1,298 | 1,256 | 1,293 | +6 | +0.5% | 36,300 |
| 2022/11/14 | 1,305 | 1,327 | 1,274 | 1,287 | -20 | -1.5% | 20,100 |
| 2022/11/11 | 1,328 | 1,370 | 1,287 | 1,307 | -7 | -0.5% | 38,600 |
| 2022/11/10 | 1,342 | 1,344 | 1,310 | 1,314 | -28 | -2.1% | 13,900 |
| 2022/11/09 | 1,338 | 1,365 | 1,321 | 1,342 | +31 | +2.4% | 9,900 |
| 2022/11/08 | 1,311 | 1,386 | 1,311 | 1,311 | ±0 | ±0% | 32,000 |
| 2022/11/07 | 1,347 | 1,347 | 1,311 | 1,311 | -28 | -2.1% | 13,900 |
| 2022/11/04 | 1,270 | 1,365 | 1,270 | 1,339 | +55 | +4.3% | 35,500 |
| 2022/11/02 | 1,303 | 1,308 | 1,260 | 1,284 | -19 | -1.5% | 24,800 |
| 2022/11/01 | 1,354 | 1,359 | 1,301 | 1,303 | -62 | -4.5% | 43,400 |
| 2022/10/31 | 1,324 | 1,380 | 1,299 | 1,365 | +71 | +5.5% | 62,100 |
| 2022/10/28 | 1,289 | 1,318 | 1,260 | 1,294 | +12 | +0.9% | 18,400 |
| 2022/10/27 | 1,310 | 1,310 | 1,282 | 1,282 | -8 | -0.6% | 5,800 |
| 2022/10/26 | 1,322 | 1,348 | 1,290 | 1,290 | -25 | -1.9% | 19,500 |
| 2022/10/25 | 1,258 | 1,322 | 1,258 | 1,315 | +60 | +4.8% | 40,300 |
| 2022/10/24 | 1,294 | 1,318 | 1,255 | 1,255 | +3 | +0.2% | 32,800 |
| 2022/10/21 | 1,296 | 1,296 | 1,252 | 1,252 | -58 | -4.4% | 21,500 |
| 2022/10/20 | 1,312 | 1,322 | 1,281 | 1,310 | -2 | -0.2% | 28,100 |
| 2022/10/19 | 1,347 | 1,349 | 1,309 | 1,312 | -65 | -4.7% | 41,800 |
| 2022/10/18 | 1,348 | 1,445 | 1,326 | 1,377 | +85 | +6.6% | 144,100 |
| 2022/10/17 | 1,256 | 1,320 | 1,226 | 1,292 | +57 | +4.6% | 47,400 |
| 2022/10/14 | 1,189 | 1,272 | 1,189 | 1,235 | +66 | +5.6% | 41,300 |
| 2022/10/13 | 1,220 | 1,227 | 1,160 | 1,169 | -51 | -4.2% | 22,000 |
| 2022/10/12 | 1,246 | 1,252 | 1,210 | 1,220 | -33 | -2.6% | 22,300 |
| 2022/10/11 | 1,250 | 1,265 | 1,216 | 1,253 | +15 | +1.2% | 28,900 |
| 2022/10/07 | 1,241 | 1,300 | 1,227 | 1,238 | -24 | -1.9% | 46,600 |
| 2022/10/06 | 1,239 | 1,281 | 1,203 | 1,262 | +21 | +1.7% | 48,800 |
| 2022/10/05 | 1,298 | 1,298 | 1,200 | 1,241 | -33 | -2.6% | 66,800 |
| 2022/10/04 | 1,199 | 1,274 | 1,199 | 1,274 | +91 | +7.7% | 89,600 |
| 2022/10/03 | 1,150 | 1,184 | 1,120 | 1,183 | -12 | -1% | 50,500 |
| 2022/09/30 | 1,110 | 1,214 | 1,098 | 1,195 | +97 | +8.8% | 150,200 |
| 2022/09/29 | 1,041 | 1,104 | 1,041 | 1,098 | +87 | +8.6% | 63,800 |
| 2022/09/28 | 1,038 | 1,079 | 1,000 | 1,011 | -27 | -2.6% | 88,700 |
| 2022/09/27 | 1,045 | 1,065 | 1,022 | 1,038 | +7 | +0.7% | 45,100 |
| 2022/09/26 | 1,083 | 1,119 | 1,027 | 1,031 | -101 | -8.9% | 98,300 |
601～
650
件表示中 / 1037件
類似銘柄と比較する
現在ご覧いただいている「アピリッツ」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 |
|---|---|---|---|---|---|---|---|---|
| アピリッツ | 84,500円 | +16.2% | +224.3% | 3.31% | 9.18倍 | 1.47倍 |
|
ＥＣサイト、Ｗｅｂシステムの受託開発。オンラインゲームの運営等。ＩＴ人材派遣にも注力 |
| いい生活 | 50,200円 | +5.6% | - | 1.00% | 48.13倍 | 1.85倍 |
|
賃貸物件を中心に、不動産業界に特化した業務支援システムをクラウド・ＳａａＳなどで提供 |
| ブルーイノベ | 90,400円 | +23.7% | - | 0.00% | - | 5.63倍 |
|
ドローンなどを遠隔制御、統合管理するソフトに強み。点検、教育、物流などサービスを展開 |
| ＨＯＵＳＥＩ | 49,900円 | +13.9% | +134.4% | 0.60% | 14.83倍 | 1.04倍 |
|
システム開発・運用会社。新聞社などが主要顧客。新規顧客の開拓進める。中国・香港でも展開 |
| キッズスター | 138,500円 | +21.7% | +27.4% | 0.00% | 26.95倍 | 1.62倍 |
|
子ども向け社会体験アプリ「ごっこランド」、関連イベント展開。くふうカンパニーＨＤ子会社 |
市場注目の銘柄
チャート関連のコラム
