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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,223 | 1,237 | 1,220 | 1,237 | +8 | +0.7% | 10,800 |
| 2024/04/11 | 1,249 | 1,249 | 1,220 | 1,229 | -22 | -1.8% | 7,900 |
| 2024/04/10 | 1,245 | 1,273 | 1,233 | 1,251 | +9 | +0.7% | 19,500 |
| 2024/04/09 | 1,209 | 1,242 | 1,208 | 1,242 | +30 | +2.5% | 15,500 |
| 2024/04/08 | 1,225 | 1,231 | 1,210 | 1,212 | -11 | -0.9% | 11,200 |
| 2024/04/05 | 1,233 | 1,238 | 1,215 | 1,223 | -36 | -2.9% | 23,400 |
| 2024/04/04 | 1,265 | 1,274 | 1,242 | 1,259 | +4 | +0.3% | 14,500 |
| 2024/04/03 | 1,261 | 1,275 | 1,250 | 1,255 | -26 | -2% | 11,600 |
| 2024/04/02 | 1,283 | 1,294 | 1,254 | 1,281 | -10 | -0.8% | 28,500 |
| 2024/04/01 | 1,293 | 1,301 | 1,269 | 1,291 | +10 | +0.8% | 23,700 |
| 2024/03/29 | 1,288 | 1,322 | 1,268 | 1,281 | +31 | +2.5% | 61,800 |
| 2024/03/28 | 1,248 | 1,280 | 1,246 | 1,250 | -10 | -0.8% | 43,900 |
| 2024/03/27 | 1,296 | 1,296 | 1,246 | 1,260 | -40 | -3.1% | 81,300 |
| 2024/03/26 | 1,299 | 1,314 | 1,291 | 1,300 | ±0 | ±0% | 18,500 |
| 2024/03/25 | 1,322 | 1,333 | 1,280 | 1,300 | -31 | -2.3% | 22,600 |
| 2024/03/22 | 1,329 | 1,363 | 1,317 | 1,331 | +5 | +0.4% | 22,400 |
| 2024/03/21 | 1,373 | 1,379 | 1,316 | 1,326 | -47 | -3.4% | 57,400 |
| 2024/03/19 | 1,278 | 1,375 | 1,268 | 1,373 | +95 | +7.4% | 95,200 |
| 2024/03/18 | 1,305 | 1,338 | 1,230 | 1,278 | -207 | -13.9% | 221,700 |
| 2024/03/15 | 1,489 | 1,496 | 1,435 | 1,485 | +38 | +2.6% | 127,900 |
| 2024/03/14 | 1,422 | 1,469 | 1,387 | 1,447 | +36 | +2.6% | 40,900 |
| 2024/03/13 | 1,492 | 1,492 | 1,400 | 1,411 | -81 | -5.4% | 50,200 |
| 2024/03/12 | 1,463 | 1,509 | 1,422 | 1,492 | +59 | +4.1% | 65,000 |
| 2024/03/11 | 1,453 | 1,487 | 1,426 | 1,433 | -50 | -3.4% | 63,200 |
| 2024/03/08 | 1,513 | 1,538 | 1,470 | 1,483 | -22 | -1.5% | 49,900 |
| 2024/03/07 | 1,509 | 1,522 | 1,480 | 1,505 | +10 | +0.7% | 59,900 |
| 2024/03/06 | 1,397 | 1,500 | 1,375 | 1,495 | +77 | +5.4% | 177,200 |
| 2024/03/05 | 1,401 | 1,429 | 1,378 | 1,418 | +13 | +0.9% | 43,200 |
| 2024/03/04 | 1,420 | 1,480 | 1,404 | 1,405 | +3 | +0.2% | 75,700 |
| 2024/03/01 | 1,414 | 1,419 | 1,388 | 1,402 | +7 | +0.5% | 48,500 |
| 2024/02/29 | 1,332 | 1,400 | 1,312 | 1,395 | +62 | +4.7% | 54,800 |
| 2024/02/28 | 1,303 | 1,340 | 1,286 | 1,333 | +28 | +2.1% | 57,900 |
| 2024/02/27 | 1,296 | 1,308 | 1,274 | 1,305 | +2 | +0.2% | 25,800 |
| 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 |
301～
350
件表示中 / 1068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 | 73,500円 | +16.2% | +224.3% | 3.81% | 7.98倍 | 1.27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 |
| オプロ | 138,700円 | +22.8% | +1.9% | 0.00% | 20.87倍 | 2.94倍 |
|
「帳票ＤＸ」やサブスク管理の「ソアスク」などクラウドサービスを多数展開。月額課金型が中心 |
| インタトレード | 46,600円 | +16.8% | - | 0.00% | 335.25倍 | 2.83倍 |
|
証券やＦＸの取引システム開発・保守が柱。ヘルスケア併営。持分に暗号資産交換業者ＤＡＭＳ |
| ジョルダン | 57,800円 | -4.4% | - | 1.04% | 19.66倍 | 0.65倍 |
|
目的地までの経路探索ソフト「乗換案内」の開発販売が主軸。モバチケなどＭａａＳも展開 |
| ソーシャルワイヤ | 25,100円 | +6.7% | +94.4% | 0.00% | 22.61倍 | 1.91倍 |
|
ＳＮＳ向けインフルエンサーＰＲやデータ活用した反社チェック展開。貸事務所事業は撤退 |
市場注目の銘柄
チャート関連のコラム
