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 |
|---|---|---|---|---|---|---|---|
| 2023/08/08 | 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 |
| 2023/06/26 | 1,500 | 1,554 | 1,467 | 1,497 | -31 | -2% | 189,100 |
| 2023/06/23 | 1,573 | 1,610 | 1,500 | 1,528 | -23 | -1.5% | 288,700 |
| 2023/06/22 | 1,593 | 1,665 | 1,545 | 1,551 | -29 | -1.8% | 601,000 |
| 2023/06/21 | 1,559 | 1,596 | 1,484 | 1,580 | +26 | +1.7% | 344,100 |
| 2023/06/20 | 1,565 | 1,598 | 1,523 | 1,554 | -11 | -0.7% | 249,500 |
| 2023/06/19 | 1,573 | 1,629 | 1,521 | 1,565 | +17 | +1.1% | 676,000 |
| 2023/06/16 | 1,321 | 1,548 | 1,314 | 1,548 | +257 | +19.9% | 1,010,900 |
| 2023/06/15 | 1,280 | 1,301 | 1,251 | 1,291 | -14 | -1.1% | 198,500 |
| 2023/06/14 | 1,315 | 1,367 | 1,299 | 1,305 | -10 | -0.8% | 357,800 |
| 2023/06/13 | 1,330 | 1,334 | 1,261 | 1,315 | +32 | +2.5% | 588,700 |
| 2023/06/12 | 1,168 | 1,299 | 1,165 | 1,283 | +171 | +15.4% | 877,700 |
| 2023/06/09 | 1,143 | 1,162 | 1,096 | 1,112 | -29 | -2.5% | 280,900 |
| 2023/06/08 | 1,199 | 1,213 | 1,130 | 1,141 | -58 | -4.8% | 349,400 |
| 2023/06/07 | 1,199 | 1,241 | 1,155 | 1,199 | +8 | +0.7% | 392,400 |
| 2023/06/06 | 1,155 | 1,209 | 1,146 | 1,191 | +37 | +3.2% | 400,700 |
| 2023/06/05 | 1,135 | 1,164 | 1,092 | 1,154 | +36 | +3.2% | 321,200 |
| 2023/06/02 | 1,135 | 1,173 | 1,106 | 1,118 | -20 | -1.8% | 644,300 |
| 2023/06/01 | 1,084 | 1,143 | 1,074 | 1,138 | +69 | +6.5% | 825,600 |
| 2023/05/31 | 1,028 | 1,093 | 1,026 | 1,069 | +39 | +3.8% | 425,700 |
| 2023/05/30 | 1,008 | 1,040 | 962 | 1,030 | +15 | +1.5% | 625,900 |
501～
550
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
