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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,147 | 1,175 | 1,140 | 1,162 | +12 | +1% | 45,300 |
| 2022/12/26 | 1,115 | 1,179 | 1,101 | 1,150 | +65 | +6% | 50,300 |
| 2022/12/23 | 1,111 | 1,111 | 1,067 | 1,085 | -29 | -2.6% | 49,400 |
| 2022/12/22 | 1,100 | 1,153 | 1,082 | 1,114 | +44 | +4.1% | 94,100 |
| 2022/12/21 | 1,096 | 1,109 | 1,066 | 1,070 | -46 | -4.1% | 78,200 |
| 2022/12/20 | 1,168 | 1,196 | 1,090 | 1,116 | -69 | -5.8% | 97,400 |
| 2022/12/19 | 1,243 | 1,256 | 1,132 | 1,185 | -76 | -6% | 156,600 |
| 2022/12/16 | 1,302 | 1,340 | 1,231 | 1,261 | -169 | -11.8% | 229,600 |
| 2022/12/15 | 1,440 | 1,483 | 1,381 | 1,430 | +19 | +1.3% | 126,100 |
| 2022/12/14 | 1,365 | 1,422 | 1,353 | 1,411 | +46 | +3.4% | 57,200 |
| 2022/12/13 | 1,375 | 1,387 | 1,342 | 1,365 | +20 | +1.5% | 39,700 |
| 2022/12/12 | 1,385 | 1,385 | 1,322 | 1,345 | -21 | -1.5% | 27,800 |
| 2022/12/09 | 1,358 | 1,395 | 1,358 | 1,366 | +8 | +0.6% | 19,700 |
| 2022/12/08 | 1,336 | 1,358 | 1,323 | 1,358 | +8 | +0.6% | 24,600 |
| 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 |
651～
700
件表示中 / 1101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 | 79,100円 | +16.2% | +224.3% | 3.54% | 8.59倍 | 1.37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 |
| ｍｏｎｏＡＩ | 27,200円 | -25.7% | - | 0.00% | - | 2.20倍 |
|
メタバースのプラットフォームＯＥＭ供給とメタバースイベント企画・運営。ＢｔｏＢに強み |
| ショーケース | 32,600円 | +12.7% | - | 0.00% | - | 1.44倍 |
|
Ｗｅｂサイト最適化技術生かしＳａａＳ展開。２５年３月にＲｅＹｕｕ社売却。ＡＩＦＣ傘下 |
| カラダノート | 47,800円 | -8.8% | -5.7% | 0.00% | 31.95倍 | 10.98倍 |
|
妊娠育児ママ向け無料アプリなど家族支援展開。経営資源を生保など金融や住宅領域に集中化 |
| ポーターズ | 197,500円 | +16.7% | -9.6% | 0.00% | 15.94倍 | 2.31倍 |
|
人材紹介・派遣企業向けクラウド業務管理システム提供。ストック売上９割超。直販で顧客深耕 |
市場注目の銘柄
チャート関連のコラム
