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 |
|---|---|---|---|---|---|---|---|
| 2023/10/20 | 1,094 | 1,111 | 1,065 | 1,100 | ±0 | ±0% | 73,500 |
| 2023/10/19 | 1,087 | 1,114 | 1,075 | 1,100 | -4 | -0.4% | 71,500 |
| 2023/10/18 | 1,068 | 1,113 | 1,056 | 1,104 | +24 | +2.2% | 102,600 |
| 2023/10/17 | 1,121 | 1,136 | 1,072 | 1,080 | -19 | -1.7% | 131,000 |
| 2023/10/16 | 1,131 | 1,141 | 1,090 | 1,099 | -54 | -4.7% | 184,100 |
| 2023/10/13 | 1,205 | 1,210 | 1,147 | 1,153 | -75 | -6.1% | 157,900 |
| 2023/10/12 | 1,217 | 1,234 | 1,190 | 1,228 | +16 | +1.3% | 97,800 |
| 2023/10/11 | 1,188 | 1,220 | 1,162 | 1,212 | +29 | +2.5% | 195,700 |
| 2023/10/10 | 1,160 | 1,185 | 1,138 | 1,183 | +27 | +2.3% | 117,000 |
| 2023/10/06 | 1,190 | 1,190 | 1,128 | 1,156 | -37 | -3.1% | 189,700 |
| 2023/10/05 | 1,169 | 1,200 | 1,163 | 1,193 | +35 | +3% | 126,300 |
| 2023/10/04 | 1,170 | 1,190 | 1,144 | 1,158 | -36 | -3% | 197,200 |
| 2023/10/03 | 1,201 | 1,242 | 1,178 | 1,194 | -20 | -1.6% | 189,800 |
| 2023/10/02 | 1,236 | 1,284 | 1,199 | 1,214 | -12 | -1% | 214,400 |
| 2023/09/29 | 1,237 | 1,267 | 1,218 | 1,226 | -10 | -0.8% | 233,900 |
| 2023/09/28 | 1,311 | 1,346 | 1,236 | 1,236 | -50 | -3.9% | 329,800 |
| 2023/09/27 | 1,315 | 1,365 | 1,251 | 1,286 | -36 | -2.7% | 355,100 |
| 2023/09/26 | 1,311 | 1,378 | 1,311 | 1,322 | +17 | +1.3% | 365,200 |
| 2023/09/25 | 1,288 | 1,370 | 1,280 | 1,305 | -6 | -0.5% | 369,900 |
| 2023/09/22 | 1,269 | 1,346 | 1,260 | 1,311 | +55 | +4.4% | 585,200 |
| 2023/09/21 | 1,300 | 1,303 | 1,214 | 1,256 | -97 | -7.2% | 599,200 |
| 2023/09/20 | 1,309 | 1,366 | 1,281 | 1,353 | +63 | +4.9% | 436,900 |
| 2023/09/19 | 1,354 | 1,366 | 1,262 | 1,290 | -94 | -6.8% | 789,000 |
| 2023/09/15 | 1,451 | 1,451 | 1,370 | 1,384 | -69 | -4.7% | 513,100 |
| 2023/09/14 | 1,480 | 1,512 | 1,401 | 1,453 | -35 | -2.4% | 478,600 |
| 2023/09/13 | 1,503 | 1,546 | 1,488 | 1,488 | -38 | -2.5% | 323,700 |
| 2023/09/12 | 1,545 | 1,558 | 1,479 | 1,526 | -32 | -2.1% | 459,000 |
| 2023/09/11 | 1,650 | 1,684 | 1,521 | 1,558 | -132 | -7.8% | 835,500 |
| 2023/09/08 | 1,583 | 1,696 | 1,572 | 1,690 | +126 | +8.1% | 684,400 |
| 2023/09/07 | 1,618 | 1,635 | 1,539 | 1,564 | -71 | -4.3% | 935,800 |
| 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 |
451～
500
件表示中 / 1144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 | 115,500円 | +12.5% | +33.2% | 1.04% | 17.76倍 | 6.13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 |
| ハイマックス | 122,200円 | +10.7% | +0.9% | 3.76% | 11.41倍 | 1.21倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
| ＴＭＮ | 40,700円 | +22.6% | - | 0.00% | 34.61倍 | 1.20倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
| ドリコム | 50,700円 | +38.3% | +654.7% | 0.99% | - | 3.12倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
| モンスターラボ | 22,900円 | -14.9% | - | 0.00% | 71.79倍 | 11.58倍 |
|
世界各地域で展開する大企業や自治体向けＤＸ支援が主。不振の海外拠点中心に構造改革実施 |
市場注目の銘柄
チャート関連のコラム
