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 |
|---|---|---|---|---|---|---|---|
| 2021/07/01 | 3,090 | 3,095 | 3,045 | 3,075 | -15 | -0.5% | 2,200 |
| 2021/06/30 | 3,080 | 3,090 | 3,060 | 3,090 | +25 | +0.8% | 2,000 |
| 2021/06/29 | 3,125 | 3,130 | 3,040 | 3,065 | -60 | -1.9% | 10,700 |
| 2021/06/28 | 3,095 | 3,125 | 3,050 | 3,125 | +30 | +1% | 4,300 |
| 2021/06/25 | 3,030 | 3,095 | 3,030 | 3,095 | +80 | +2.7% | 5,300 |
| 2021/06/24 | 3,060 | 3,095 | 2,996 | 3,015 | -60 | -2% | 9,100 |
| 2021/06/23 | 3,105 | 3,150 | 3,065 | 3,075 | -80 | -2.5% | 5,000 |
| 2021/06/22 | 3,125 | 3,170 | 3,100 | 3,155 | +30 | +1% | 6,200 |
| 2021/06/21 | 3,180 | 3,180 | 3,080 | 3,125 | -85 | -2.6% | 11,300 |
| 2021/06/18 | 3,225 | 3,225 | 3,160 | 3,210 | -15 | -0.5% | 5,800 |
| 2021/06/17 | 3,260 | 3,265 | 3,220 | 3,225 | -70 | -2.1% | 3,700 |
| 2021/06/16 | 3,415 | 3,415 | 3,200 | 3,295 | -65 | -1.9% | 17,100 |
| 2021/06/15 | 3,495 | 3,495 | 3,340 | 3,360 | +5 | +0.1% | 7,700 |
| 2021/06/14 | 3,455 | 3,490 | 3,315 | 3,355 | -325 | -8.8% | 27,600 |
| 2021/06/11 | 3,625 | 3,720 | 3,610 | 3,680 | +50 | +1.4% | 9,800 |
| 2021/06/10 | 3,660 | 3,900 | 3,565 | 3,630 | -20 | -0.5% | 51,500 |
| 2021/06/09 | 3,670 | 3,685 | 3,585 | 3,650 | -20 | -0.5% | 10,200 |
| 2021/06/08 | 3,615 | 3,745 | 3,600 | 3,670 | +70 | +1.9% | 13,100 |
| 2021/06/07 | 3,650 | 3,650 | 3,560 | 3,600 | ±0 | ±0% | 12,200 |
| 2021/06/04 | 3,375 | 3,610 | 3,310 | 3,600 | +220 | +6.5% | 16,300 |
| 2021/06/03 | 3,400 | 3,420 | 3,375 | 3,380 | -20 | -0.6% | 9,000 |
| 2021/06/02 | 3,475 | 3,505 | 3,390 | 3,400 | -110 | -3.1% | 7,500 |
| 2021/06/01 | 3,560 | 3,570 | 3,475 | 3,510 | +5 | +0.1% | 10,200 |
| 2021/05/31 | 3,725 | 3,725 | 3,495 | 3,505 | -220 | -5.9% | 16,000 |
| 2021/05/28 | 3,805 | 3,820 | 3,660 | 3,725 | -80 | -2.1% | 26,800 |
| 2021/05/27 | 4,040 | 4,040 | 3,805 | 3,805 | -180 | -4.5% | 30,700 |
| 2021/05/26 | 3,830 | 4,045 | 3,690 | 3,985 | +155 | +4% | 69,600 |
| 2021/05/25 | 3,570 | 3,890 | 3,570 | 3,830 | +280 | +7.9% | 26,100 |
| 2021/05/24 | 3,620 | 3,675 | 3,415 | 3,550 | -15 | -0.4% | 12,700 |
| 2021/05/21 | 3,350 | 3,600 | 3,350 | 3,565 | +215 | +6.4% | 8,300 |
| 2021/05/20 | 3,250 | 3,365 | 3,210 | 3,350 | +90 | +2.8% | 6,100 |
| 2021/05/19 | 3,255 | 3,325 | 3,180 | 3,260 | -5 | -0.2% | 8,200 |
| 2021/05/18 | 3,180 | 3,265 | 3,135 | 3,265 | +95 | +3% | 11,400 |
| 2021/05/17 | 3,420 | 3,420 | 3,055 | 3,170 | -110 | -3.4% | 15,100 |
| 2021/05/14 | 3,300 | 3,455 | 3,180 | 3,280 | +70 | +2.2% | 19,000 |
| 2021/05/13 | 3,390 | 3,390 | 3,190 | 3,210 | -250 | -7.2% | 20,400 |
| 2021/05/12 | 3,560 | 3,615 | 3,320 | 3,460 | -140 | -3.9% | 23,500 |
| 2021/05/11 | 3,790 | 3,790 | 3,585 | 3,600 | -170 | -4.5% | 14,500 |
| 2021/05/10 | 3,750 | 3,795 | 3,710 | 3,770 | +90 | +2.4% | 18,500 |
| 2021/05/07 | 3,485 | 3,680 | 3,485 | 3,680 | +155 | +4.4% | 9,600 |
| 2021/05/06 | 3,430 | 3,570 | 3,410 | 3,525 | +130 | +3.8% | 10,000 |
| 2021/04/30 | 3,510 | 3,510 | 3,375 | 3,395 | -155 | -4.4% | 15,300 |
| 2021/04/28 | 3,610 | 3,610 | 3,500 | 3,550 | -105 | -2.9% | 14,800 |
| 2021/04/27 | 3,755 | 3,755 | 3,610 | 3,655 | -90 | -2.4% | 17,500 |
| 2021/04/26 | 3,855 | 3,870 | 3,675 | 3,745 | -105 | -2.7% | 18,100 |
| 2021/04/23 | 3,900 | 3,905 | 3,805 | 3,850 | -55 | -1.4% | 14,300 |
| 2021/04/22 | 3,970 | 4,040 | 3,900 | 3,905 | -35 | -0.9% | 13,900 |
| 2021/04/21 | 4,015 | 4,045 | 3,925 | 3,940 | -125 | -3.1% | 20,800 |
| 2021/04/20 | 4,125 | 4,135 | 4,060 | 4,065 | -60 | -1.5% | 11,100 |
| 2021/04/19 | 4,055 | 4,165 | 4,050 | 4,125 | +60 | +1.5% | 15,400 |
951～
1000
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
