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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 1,077 | 1,077 | 1,030 | 1,068 | +31 | +3% | 63,200 |
| 2022/07/08 | 972 | 1,037 | 970 | 1,037 | +50 | +5.1% | 103,800 |
| 2022/07/07 | 988 | 995 | 959 | 987 | +5 | +0.5% | 12,100 |
| 2022/07/06 | 933 | 1,000 | 933 | 982 | +57 | +6.2% | 59,500 |
| 2022/07/05 | 923 | 935 | 911 | 925 | -1 | -0.1% | 32,600 |
| 2022/07/04 | 971 | 971 | 916 | 926 | -49 | -5% | 55,200 |
| 2022/07/01 | 1,113 | 1,113 | 963 | 975 | +12 | +1.2% | 291,100 |
| 2022/06/30 | 979 | 987 | 941 | 963 | -17 | -1.7% | 23,300 |
| 2022/06/29 | 936 | 980 | 936 | 980 | +37 | +3.9% | 16,900 |
| 2022/06/28 | 940 | 955 | 933 | 943 | +9 | +1% | 12,900 |
| 2022/06/27 | 921 | 945 | 921 | 934 | +13 | +1.4% | 12,100 |
| 2022/06/24 | 922 | 935 | 903 | 921 | -14 | -1.5% | 10,800 |
| 2022/06/23 | 919 | 958 | 905 | 935 | +19 | +2.1% | 16,400 |
| 2022/06/22 | 972 | 972 | 908 | 916 | -35 | -3.7% | 22,000 |
| 2022/06/21 | 950 | 968 | 941 | 951 | +1 | +0.1% | 12,000 |
| 2022/06/20 | 934 | 968 | 910 | 950 | +16 | +1.7% | 34,900 |
| 2022/06/17 | 972 | 972 | 924 | 934 | -52 | -5.3% | 61,200 |
| 2022/06/16 | 1,010 | 1,034 | 967 | 986 | -24 | -2.4% | 28,000 |
| 2022/06/15 | 1,156 | 1,156 | 998 | 1,010 | -206 | -16.9% | 185,000 |
| 2022/06/14 | 1,251 | 1,276 | 1,172 | 1,216 | -37 | -3% | 69,300 |
| 2022/06/13 | 1,241 | 1,273 | 1,237 | 1,253 | -23 | -1.8% | 39,500 |
| 2022/06/10 | 1,223 | 1,276 | 1,204 | 1,276 | +56 | +4.6% | 22,800 |
| 2022/06/09 | 1,232 | 1,261 | 1,220 | 1,220 | -12 | -1% | 6,400 |
| 2022/06/08 | 1,255 | 1,270 | 1,230 | 1,232 | -17 | -1.4% | 14,500 |
| 2022/06/07 | 1,169 | 1,260 | 1,169 | 1,249 | +81 | +6.9% | 56,000 |
| 2022/06/06 | 1,151 | 1,175 | 1,150 | 1,168 | -3 | -0.3% | 14,200 |
| 2022/06/03 | 1,200 | 1,200 | 1,125 | 1,171 | -27 | -2.3% | 20,100 |
| 2022/06/02 | 1,205 | 1,210 | 1,150 | 1,198 | -34 | -2.8% | 21,400 |
| 2022/06/01 | 1,249 | 1,249 | 1,208 | 1,232 | +11 | +0.9% | 9,600 |
| 2022/05/31 | 1,253 | 1,262 | 1,221 | 1,221 | -57 | -4.5% | 19,800 |
| 2022/05/30 | 1,188 | 1,279 | 1,180 | 1,278 | +124 | +10.7% | 56,100 |
| 2022/05/27 | 1,191 | 1,191 | 1,148 | 1,154 | -36 | -3% | 13,600 |
| 2022/05/26 | 1,172 | 1,237 | 1,172 | 1,190 | +14 | +1.2% | 15,000 |
| 2022/05/25 | 1,180 | 1,212 | 1,154 | 1,176 | -34 | -2.8% | 16,100 |
| 2022/05/24 | 1,250 | 1,283 | 1,198 | 1,210 | -20 | -1.6% | 36,400 |
| 2022/05/23 | 1,164 | 1,245 | 1,161 | 1,230 | +71 | +6.1% | 50,500 |
| 2022/05/20 | 1,130 | 1,170 | 1,102 | 1,159 | +29 | +2.6% | 22,000 |
| 2022/05/19 | 1,180 | 1,225 | 1,126 | 1,130 | -76 | -6.3% | 58,600 |
| 2022/05/18 | 1,129 | 1,243 | 1,126 | 1,206 | +80 | +7.1% | 136,400 |
| 2022/05/17 | 1,025 | 1,133 | 1,025 | 1,126 | +71 | +6.7% | 32,700 |
| 2022/05/16 | 1,069 | 1,070 | 1,032 | 1,055 | +65 | +6.6% | 20,300 |
| 2022/05/13 | 936 | 1,007 | 936 | 990 | +69 | +7.5% | 17,900 |
| 2022/05/12 | 964 | 982 | 921 | 921 | -73 | -7.3% | 34,000 |
| 2022/05/11 | 980 | 1,050 | 972 | 994 | +44 | +4.6% | 26,800 |
| 2022/05/10 | 961 | 969 | 873 | 950 | -19 | -2% | 40,300 |
| 2022/05/09 | 1,000 | 1,000 | 962 | 969 | -43 | -4.2% | 5,800 |
| 2022/05/06 | 1,004 | 1,020 | 974 | 1,012 | +11 | +1.1% | 15,000 |
| 2022/05/02 | 976 | 1,009 | 971 | 1,001 | +10 | +1% | 13,400 |
| 2022/04/28 | 1,010 | 1,033 | 970 | 991 | -14 | -1.4% | 13,100 |
| 2022/04/27 | 1,005 | 1,010 | 950 | 1,005 | -5 | -0.5% | 17,300 |
701～
750
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
