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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,231 | 1,316 | 1,225 | 1,303 | +72 | +5.8% | 84,200 |
| 2024/02/22 | 1,250 | 1,250 | 1,212 | 1,231 | +1 | +0.1% | 30,700 |
| 2024/02/21 | 1,256 | 1,256 | 1,219 | 1,230 | -39 | -3.1% | 26,300 |
| 2024/02/20 | 1,265 | 1,275 | 1,238 | 1,269 | +14 | +1.1% | 39,400 |
| 2024/02/19 | 1,192 | 1,276 | 1,192 | 1,255 | +62 | +5.2% | 76,100 |
| 2024/02/16 | 1,198 | 1,217 | 1,168 | 1,193 | +1 | +0.1% | 58,700 |
| 2024/02/15 | 1,200 | 1,210 | 1,160 | 1,192 | -3 | -0.3% | 37,900 |
| 2024/02/14 | 1,186 | 1,197 | 1,177 | 1,195 | +4 | +0.3% | 22,200 |
| 2024/02/13 | 1,194 | 1,202 | 1,172 | 1,191 | +46 | +4% | 41,000 |
| 2024/02/09 | 1,171 | 1,175 | 1,142 | 1,145 | -26 | -2.2% | 43,500 |
| 2024/02/08 | 1,170 | 1,212 | 1,170 | 1,171 | -5 | -0.4% | 33,400 |
| 2024/02/07 | 1,164 | 1,188 | 1,160 | 1,176 | +4 | +0.3% | 23,600 |
| 2024/02/06 | 1,196 | 1,196 | 1,167 | 1,172 | -24 | -2% | 26,200 |
| 2024/02/05 | 1,155 | 1,213 | 1,150 | 1,196 | +46 | +4% | 54,300 |
| 2024/02/02 | 1,150 | 1,182 | 1,146 | 1,150 | +12 | +1.1% | 64,900 |
| 2024/02/01 | 1,165 | 1,165 | 1,138 | 1,138 | -44 | -3.7% | 43,100 |
| 2024/01/31 | 1,165 | 1,183 | 1,153 | 1,182 | +5 | +0.4% | 27,200 |
| 2024/01/30 | 1,156 | 1,177 | 1,137 | 1,177 | +15 | +1.3% | 39,900 |
| 2024/01/29 | 1,160 | 1,171 | 1,143 | 1,162 | +8 | +0.7% | 44,300 |
| 2024/01/26 | 1,197 | 1,217 | 1,152 | 1,154 | -42 | -3.5% | 77,100 |
| 2024/01/25 | 1,205 | 1,242 | 1,187 | 1,196 | +1 | +0.1% | 78,900 |
| 2024/01/24 | 1,200 | 1,236 | 1,169 | 1,195 | +8 | +0.7% | 166,200 |
| 2024/01/23 | 1,254 | 1,274 | 1,162 | 1,187 | -66 | -5.3% | 553,100 |
| 2024/01/22 | 1,300 | 1,390 | 1,220 | 1,253 | +103 | +9% | 1,671,600 |
| 2024/01/19 | 1,032 | 1,332 | 1,032 | 1,150 | +118 | +11.4% | 1,451,900 |
| 2024/01/18 | 1,021 | 1,038 | 1,021 | 1,032 | -2 | -0.2% | 13,000 |
| 2024/01/17 | 1,030 | 1,037 | 1,020 | 1,034 | +12 | +1.2% | 23,500 |
| 2024/01/16 | 1,037 | 1,044 | 1,018 | 1,022 | -11 | -1.1% | 29,400 |
| 2024/01/15 | 1,041 | 1,041 | 1,010 | 1,033 | +14 | +1.4% | 39,600 |
| 2024/01/12 | 1,021 | 1,021 | 1,007 | 1,019 | -3 | -0.3% | 16,900 |
| 2024/01/11 | 1,018 | 1,025 | 1,014 | 1,022 | +1 | +0.1% | 15,600 |
| 2024/01/10 | 1,030 | 1,030 | 1,018 | 1,021 | -7 | -0.7% | 16,400 |
| 2024/01/09 | 1,047 | 1,047 | 1,027 | 1,028 | -12 | -1.2% | 12,800 |
| 2024/01/05 | 1,048 | 1,050 | 1,023 | 1,040 | -8 | -0.8% | 6,100 |
| 2024/01/04 | 1,048 | 1,048 | 1,018 | 1,048 | +8 | +0.8% | 8,100 |
| 2023/12/29 | 1,023 | 1,052 | 1,023 | 1,040 | +14 | +1.4% | 6,900 |
| 2023/12/28 | 1,027 | 1,039 | 1,022 | 1,026 | -1 | -0.1% | 4,900 |
| 2023/12/27 | 1,009 | 1,040 | 1,009 | 1,027 | +16 | +1.6% | 20,000 |
| 2023/12/26 | 1,003 | 1,018 | 1,003 | 1,011 | +4 | +0.4% | 8,100 |
| 2023/12/25 | 1,002 | 1,013 | 1,000 | 1,007 | +10 | +1% | 8,000 |
| 2023/12/22 | 1,005 | 1,006 | 995 | 997 | -9 | -0.9% | 18,200 |
| 2023/12/21 | 1,020 | 1,043 | 1,005 | 1,006 | -22 | -2.1% | 14,400 |
| 2023/12/20 | 1,039 | 1,050 | 1,025 | 1,028 | -6 | -0.6% | 10,600 |
| 2023/12/19 | 1,013 | 1,034 | 1,013 | 1,034 | ±0 | ±0% | 9,300 |
| 2023/12/18 | 1,031 | 1,040 | 1,005 | 1,034 | -57 | -5.2% | 42,200 |
| 2023/12/15 | 1,061 | 1,091 | 1,045 | 1,091 | +60 | +5.8% | 28,900 |
| 2023/12/14 | 1,055 | 1,059 | 1,024 | 1,031 | -19 | -1.8% | 8,800 |
| 2023/12/13 | 1,032 | 1,050 | 1,031 | 1,050 | +15 | +1.4% | 6,500 |
| 2023/12/12 | 1,040 | 1,048 | 1,020 | 1,035 | -4 | -0.4% | 7,000 |
| 2023/12/11 | 1,030 | 1,049 | 1,029 | 1,039 | +6 | +0.6% | 7,000 |
51～
100
件表示中 / 785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 | 117,000円 | +6.8% | +12.8% | 1.37% | 11.23倍 | 1.98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 |
| ＺＵＵ | 104,500円 | -17.6% | -75.6% | 0.00% | - | 4.36倍 |
|
金融メディア「ＺＵＵオンライン」運営。金融機関とユーザーのマッチングで送客・広告収入獲得 |
| プライムストラ | 142,000円 | +15.9% | +43.8% | 1.41% | 19.04倍 | 3.81倍 |
|
Ｗｅｂサイトを高速、安全に稼働させる保守・運用サービスが柱。クラウドで月額課金提供 |
| ライトワークス | 99,400円 | +13.6% | +11.5% | 4.43% | 27.60倍 | 5.08倍 |
|
大企業に実績の人材開発クラウド会社。学習塾・個人向けオンライン英会話と２本柱。提携加速 |
| インバウンＰＦ | 141,900円 | +30.8% | +20.5% | 0.00% | 15.44倍 | 4.67倍 |
|
訪日客へＷｉ－Ｆｉ端末のレンタル、国内企業向けも。海外展開に積極的。インバウンド銘柄 |
市場注目の銘柄
チャート関連のコラム
