ヤプリの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/09/06 | 1,693 | 1,700 | 1,616 | 1,635 | -86 | -5% | 779,500 |
| 2023/09/05 | 1,631 | 1,734 | 1,628 | 1,721 | +77 | +4.7% | 468,600 |
| 2023/09/04 | 1,668 | 1,744 | 1,622 | 1,644 | -19 | -1.1% | 513,700 |
| 2023/09/01 | 1,694 | 1,730 | 1,593 | 1,663 | -7 | -0.4% | 511,900 |
| 2023/08/31 | 1,568 | 1,680 | 1,519 | 1,670 | +110 | +7.1% | 576,500 |
| 2023/08/30 | 1,478 | 1,595 | 1,450 | 1,560 | +82 | +5.5% | 523,800 |
| 2023/08/29 | 1,385 | 1,479 | 1,369 | 1,478 | +118 | +8.7% | 264,700 |
| 2023/08/28 | 1,461 | 1,479 | 1,357 | 1,360 | -82 | -5.7% | 363,600 |
| 2023/08/25 | 1,350 | 1,490 | 1,331 | 1,442 | +65 | +4.7% | 396,500 |
| 2023/08/24 | 1,385 | 1,424 | 1,358 | 1,377 | -29 | -2.1% | 131,600 |
| 2023/08/23 | 1,449 | 1,479 | 1,385 | 1,406 | -44 | -3% | 278,200 |
| 2023/08/22 | 1,509 | 1,541 | 1,434 | 1,450 | -20 | -1.4% | 358,000 |
| 2023/08/21 | 1,389 | 1,504 | 1,389 | 1,470 | +81 | +5.8% | 310,100 |
| 2023/08/18 | 1,292 | 1,408 | 1,277 | 1,389 | +81 | +6.2% | 255,300 |
| 2023/08/17 | 1,255 | 1,313 | 1,252 | 1,308 | +39 | +3.1% | 128,400 |
| 2023/08/16 | 1,270 | 1,299 | 1,236 | 1,269 | -4 | -0.3% | 296,800 |
| 2023/08/15 | 1,163 | 1,278 | 1,162 | 1,273 | +126 | +11% | 344,200 |
| 2023/08/14 | 1,184 | 1,194 | 1,070 | 1,147 | -155 | -11.9% | 624,300 |
| 2023/08/10 | 1,318 | 1,348 | 1,279 | 1,302 | -46 | -3.4% | 289,600 |
| 2023/08/09 | 1,360 | 1,399 | 1,330 | 1,348 | -42 | -3% | 116,500 |
| 2023/08/08 | 1,423 | 1,426 | 1,353 | 1,390 | -63 | -4.3% | 225,000 |
| 2023/08/07 | 1,394 | 1,469 | 1,373 | 1,453 | +29 | +2% | 176,500 |
| 2023/08/04 | 1,380 | 1,445 | 1,364 | 1,424 | +45 | +3.3% | 134,000 |
| 2023/08/03 | 1,370 | 1,410 | 1,365 | 1,379 | -21 | -1.5% | 98,000 |
| 2023/08/02 | 1,393 | 1,431 | 1,376 | 1,400 | -16 | -1.1% | 116,100 |
| 2023/08/01 | 1,340 | 1,420 | 1,336 | 1,416 | +91 | +6.9% | 168,600 |
| 2023/07/31 | 1,312 | 1,326 | 1,294 | 1,325 | +43 | +3.4% | 108,800 |
| 2023/07/28 | 1,264 | 1,317 | 1,240 | 1,282 | -18 | -1.4% | 144,100 |
| 2023/07/27 | 1,260 | 1,300 | 1,245 | 1,300 | +26 | +2% | 104,500 |
| 2023/07/26 | 1,264 | 1,309 | 1,250 | 1,274 | +19 | +1.5% | 108,700 |
| 2023/07/25 | 1,260 | 1,265 | 1,232 | 1,255 | +10 | +0.8% | 76,400 |
| 2023/07/24 | 1,264 | 1,283 | 1,245 | 1,245 | -35 | -2.7% | 75,400 |
| 2023/07/21 | 1,273 | 1,291 | 1,251 | 1,280 | -30 | -2.3% | 145,400 |
| 2023/07/20 | 1,352 | 1,354 | 1,291 | 1,310 | -72 | -5.2% | 188,500 |
| 2023/07/19 | 1,383 | 1,396 | 1,361 | 1,382 | +25 | +1.8% | 83,900 |
| 2023/07/18 | 1,340 | 1,375 | 1,329 | 1,357 | +5 | +0.4% | 84,800 |
| 2023/07/14 | 1,387 | 1,428 | 1,351 | 1,352 | -28 | -2% | 76,100 |
| 2023/07/13 | 1,348 | 1,380 | 1,322 | 1,380 | +23 | +1.7% | 117,600 |
| 2023/07/12 | 1,393 | 1,396 | 1,325 | 1,357 | -59 | -4.2% | 222,200 |
| 2023/07/11 | 1,340 | 1,440 | 1,340 | 1,416 | +95 | +7.2% | 279,700 |
| 2023/07/10 | 1,397 | 1,400 | 1,315 | 1,321 | -87 | -6.2% | 265,400 |
| 2023/07/07 | 1,381 | 1,427 | 1,374 | 1,408 | +3 | +0.2% | 127,500 |
| 2023/07/06 | 1,374 | 1,441 | 1,365 | 1,405 | +8 | +0.6% | 178,000 |
| 2023/07/05 | 1,389 | 1,406 | 1,360 | 1,397 | -12 | -0.9% | 151,900 |
| 2023/07/04 | 1,446 | 1,465 | 1,375 | 1,409 | -67 | -4.5% | 374,400 |
| 2023/07/03 | 1,525 | 1,540 | 1,460 | 1,476 | -19 | -1.3% | 290,800 |
| 2023/06/30 | 1,415 | 1,495 | 1,376 | 1,495 | +65 | +4.5% | 291,300 |
| 2023/06/29 | 1,390 | 1,435 | 1,360 | 1,430 | +58 | +4.2% | 157,000 |
| 2023/06/28 | 1,440 | 1,440 | 1,362 | 1,372 | -29 | -2.1% | 166,300 |
| 2023/06/27 | 1,438 | 1,452 | 1,370 | 1,401 | -96 | -6.4% | 465,100 |
451～
500
件表示中 / 1114件
類似銘柄と比較する
現在ご覧いただいている「ヤプリ」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 |
|---|---|---|---|---|---|---|---|---|
| ヤプリ | 80,700円 | +12.5% | +33.2% | 1.49% | 12.41倍 | 4.89倍 |
|
アプリ開発・運用・分析できるクラウド型ソフト「ヤプリ」を提供。操作簡単なノーコードが強み |
| イーソル | 52,500円 | +6.7% | -18.7% | 1.05% | 14.66倍 | 2.00倍 |
|
組み込み機器に特化したＯＳの開発販売が主力。自動車やＡＶ機器など顧客は多分野にわたる |
| カウリス | 164,000円 | +11.8% | -35.1% | 0.00% | 65.11倍 | 7.97倍 |
|
銀行や証券会社向けにマネロン対策の不正検知ツール「フロードアラート」をＳａａＳで提供 |
| ソルクシーズ | 39,000円 | +6.0% | +24.7% | 3.33% | 11.16倍 | 1.02倍 |
|
ＳＢＩ社が筆頭株主のＳＩ会社。信販、証券など金融業界が主顧客。クラウド事業を本格推進 |
| サスメド | 61,300円 | +40.1% | - | 0.00% | - | 2.40倍 |
|
疾病について運動療法やリハビリのアプリ等を開発。塩野義製薬と販売提携契約を締結 |
市場注目の銘柄
チャート関連のコラム
