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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 769 | 810 | 769 | 794 | +29 | +3.8% | 9,800 |
| 2024/08/09 | 776 | 776 | 749 | 765 | +2 | +0.3% | 10,400 |
| 2024/08/08 | 740 | 770 | 740 | 763 | +18 | +2.4% | 19,000 |
| 2024/08/07 | 720 | 763 | 708 | 745 | +20 | +2.8% | 36,100 |
| 2024/08/06 | 720 | 757 | 720 | 725 | +5 | +0.7% | 34,400 |
| 2024/08/05 | 837 | 837 | 720 | 720 | -150 | -17.2% | 49,700 |
| 2024/08/02 | 876 | 876 | 850 | 870 | -20 | -2.2% | 21,200 |
| 2024/08/01 | 927 | 927 | 880 | 890 | -33 | -3.6% | 23,500 |
| 2024/07/31 | 913 | 923 | 900 | 923 | +10 | +1.1% | 17,800 |
| 2024/07/30 | 924 | 924 | 905 | 913 | -21 | -2.2% | 8,000 |
| 2024/07/29 | 939 | 939 | 915 | 934 | +10 | +1.1% | 9,200 |
| 2024/07/26 | 926 | 933 | 913 | 924 | -12 | -1.3% | 15,200 |
| 2024/07/25 | 957 | 957 | 894 | 936 | -29 | -3% | 53,600 |
| 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 |
251～
300
件表示中 / 1100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 | 78,800円 | +16.2% | +224.3% | 3.55% | 8.56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 |
| ＡＰＬＩＸ | 15,200円 | +1.6% | -5.7% | 2.30% | 22.06倍 | 1.28倍 |
|
祖業のソフト基盤技術から撤退。ＩｏＴに資源集中し経営再建。１９年進出のＭＶＮＯ関連が柱に |
| ショーケース | 32,500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 |
| ＺＵＵ | 69,500円 | +13.6% | +131.5% | 0.00% | 1103.17倍 | 2.50倍 |
|
金融メディア「ＺＵＵオンライン」運営。金融機関等向けに送客。資産運用コンサルに軸足移行中 |
| ｍｏｎｏＡＩ | 26,900円 | -25.7% | - | 0.00% | - | 2.18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 |
市場注目の銘柄
チャート関連のコラム
