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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 985 | 999 | 946 | 965 | -41 | -4.1% | 40,500 |
| 2024/07/23 | 1,025 | 1,026 | 1,006 | 1,006 | -8 | -0.8% | 10,000 |
| 2024/07/22 | 1,036 | 1,036 | 1,013 | 1,014 | -18 | -1.7% | 17,400 |
| 2024/07/19 | 1,027 | 1,032 | 1,016 | 1,032 | +12 | +1.2% | 4,800 |
| 2024/07/18 | 1,040 | 1,040 | 1,012 | 1,020 | -27 | -2.6% | 13,600 |
| 2024/07/17 | 1,058 | 1,058 | 1,035 | 1,047 | +1 | +0.1% | 2,900 |
| 2024/07/16 | 1,044 | 1,055 | 1,034 | 1,046 | +8 | +0.8% | 12,400 |
| 2024/07/12 | 1,007 | 1,039 | 1,007 | 1,038 | +22 | +2.2% | 6,200 |
| 2024/07/11 | 1,010 | 1,030 | 1,000 | 1,016 | +7 | +0.7% | 11,500 |
| 2024/07/10 | 1,017 | 1,024 | 1,000 | 1,009 | -11 | -1.1% | 23,600 |
| 2024/07/09 | 1,024 | 1,025 | 1,013 | 1,020 | ±0 | ±0% | 13,800 |
| 2024/07/08 | 1,012 | 1,024 | 1,009 | 1,020 | +9 | +0.9% | 2,600 |
| 2024/07/05 | 1,031 | 1,031 | 1,011 | 1,011 | -14 | -1.4% | 27,900 |
| 2024/07/04 | 1,053 | 1,053 | 1,020 | 1,025 | -26 | -2.5% | 31,900 |
| 2024/07/03 | 1,074 | 1,074 | 1,038 | 1,051 | -24 | -2.2% | 15,900 |
| 2024/07/02 | 1,073 | 1,075 | 1,059 | 1,075 | +2 | +0.2% | 12,800 |
| 2024/07/01 | 1,065 | 1,075 | 1,060 | 1,073 | +14 | +1.3% | 5,800 |
| 2024/06/28 | 1,058 | 1,080 | 1,058 | 1,059 | -1 | -0.1% | 9,800 |
| 2024/06/27 | 1,065 | 1,071 | 1,054 | 1,060 | -5 | -0.5% | 7,600 |
| 2024/06/26 | 1,056 | 1,066 | 1,051 | 1,065 | +20 | +1.9% | 10,500 |
| 2024/06/25 | 1,047 | 1,056 | 1,039 | 1,045 | -3 | -0.3% | 5,800 |
| 2024/06/24 | 1,027 | 1,048 | 1,026 | 1,048 | -9 | -0.9% | 18,900 |
| 2024/06/21 | 1,048 | 1,067 | 1,047 | 1,057 | +9 | +0.9% | 10,000 |
| 2024/06/20 | 1,037 | 1,056 | 1,036 | 1,048 | +8 | +0.8% | 27,700 |
| 2024/06/19 | 1,066 | 1,066 | 1,033 | 1,040 | -17 | -1.6% | 12,400 |
| 2024/06/18 | 1,048 | 1,058 | 1,038 | 1,057 | +9 | +0.9% | 6,600 |
| 2024/06/17 | 1,099 | 1,099 | 1,029 | 1,048 | -84 | -7.4% | 42,300 |
| 2024/06/14 | 1,123 | 1,149 | 1,121 | 1,132 | +20 | +1.8% | 30,200 |
| 2024/06/13 | 1,100 | 1,128 | 1,100 | 1,112 | +13 | +1.2% | 8,400 |
| 2024/06/12 | 1,100 | 1,113 | 1,099 | 1,099 | +5 | +0.5% | 8,100 |
| 2024/06/11 | 1,114 | 1,114 | 1,094 | 1,094 | -20 | -1.8% | 3,000 |
| 2024/06/10 | 1,098 | 1,115 | 1,090 | 1,114 | +16 | +1.5% | 3,300 |
| 2024/06/07 | 1,082 | 1,109 | 1,072 | 1,098 | +28 | +2.6% | 21,100 |
| 2024/06/06 | 1,085 | 1,095 | 1,070 | 1,070 | -1 | -0.1% | 10,200 |
| 2024/06/05 | 1,120 | 1,120 | 1,069 | 1,071 | -38 | -3.4% | 18,100 |
| 2024/06/04 | 1,084 | 1,114 | 1,084 | 1,109 | +20 | +1.8% | 3,500 |
| 2024/06/03 | 1,118 | 1,118 | 1,074 | 1,089 | +19 | +1.8% | 9,500 |
| 2024/05/31 | 1,058 | 1,070 | 1,050 | 1,070 | +12 | +1.1% | 6,600 |
| 2024/05/30 | 1,070 | 1,070 | 1,032 | 1,058 | -14 | -1.3% | 16,000 |
| 2024/05/29 | 1,085 | 1,125 | 1,072 | 1,072 | -13 | -1.2% | 19,000 |
| 2024/05/28 | 1,103 | 1,103 | 1,081 | 1,085 | -6 | -0.5% | 4,200 |
| 2024/05/27 | 1,128 | 1,128 | 1,090 | 1,091 | -29 | -2.6% | 9,900 |
| 2024/05/24 | 1,137 | 1,137 | 1,111 | 1,120 | -19 | -1.7% | 8,900 |
| 2024/05/23 | 1,156 | 1,160 | 1,139 | 1,139 | -21 | -1.8% | 20,800 |
| 2024/05/22 | 1,171 | 1,174 | 1,147 | 1,160 | -11 | -0.9% | 5,900 |
| 2024/05/21 | 1,177 | 1,177 | 1,158 | 1,171 | -1 | -0.1% | 5,700 |
| 2024/05/20 | 1,155 | 1,183 | 1,153 | 1,172 | +34 | +3% | 12,100 |
| 2024/05/17 | 1,151 | 1,164 | 1,136 | 1,138 | -13 | -1.1% | 5,800 |
| 2024/05/16 | 1,165 | 1,180 | 1,151 | 1,151 | -22 | -1.9% | 13,700 |
| 2024/05/15 | 1,179 | 1,184 | 1,160 | 1,173 | -3 | -0.3% | 5,800 |
201～
250
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
