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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 1,175 | 1,188 | 1,140 | 1,145 | -82 | -6.7% | 164,900 |
| 2022/09/22 | 1,235 | 1,240 | 1,219 | 1,227 | -38 | -3% | 63,400 |
| 2022/09/21 | 1,308 | 1,308 | 1,241 | 1,265 | -45 | -3.4% | 48,500 |
| 2022/09/20 | 1,322 | 1,355 | 1,285 | 1,310 | -11 | -0.8% | 61,900 |
| 2022/09/16 | 1,372 | 1,386 | 1,307 | 1,321 | -78 | -5.6% | 61,900 |
| 2022/09/15 | 1,399 | 1,434 | 1,370 | 1,399 | +29 | +2.1% | 46,200 |
| 2022/09/14 | 1,403 | 1,420 | 1,366 | 1,370 | -75 | -5.2% | 67,000 |
| 2022/09/13 | 1,469 | 1,478 | 1,435 | 1,445 | -11 | -0.8% | 30,100 |
| 2022/09/12 | 1,509 | 1,510 | 1,455 | 1,456 | -24 | -1.6% | 30,100 |
| 2022/09/09 | 1,486 | 1,499 | 1,450 | 1,480 | +36 | +2.5% | 76,600 |
| 2022/09/08 | 1,476 | 1,476 | 1,421 | 1,444 | +22 | +1.5% | 26,700 |
| 2022/09/07 | 1,500 | 1,500 | 1,416 | 1,422 | -85 | -5.6% | 32,900 |
| 2022/09/06 | 1,493 | 1,547 | 1,480 | 1,507 | +40 | +2.7% | 65,500 |
| 2022/09/05 | 1,443 | 1,474 | 1,440 | 1,467 | -6 | -0.4% | 32,900 |
| 2022/09/02 | 1,440 | 1,478 | 1,390 | 1,473 | +33 | +2.3% | 43,800 |
| 2022/09/01 | 1,445 | 1,454 | 1,422 | 1,440 | -22 | -1.5% | 43,200 |
| 2022/08/31 | 1,463 | 1,478 | 1,441 | 1,462 | -21 | -1.4% | 55,400 |
| 2022/08/30 | 1,542 | 1,560 | 1,478 | 1,483 | -36 | -2.4% | 61,100 |
| 2022/08/29 | 1,507 | 1,538 | 1,507 | 1,519 | -61 | -3.9% | 51,400 |
| 2022/08/26 | 1,559 | 1,594 | 1,557 | 1,580 | +29 | +1.9% | 47,000 |
| 2022/08/25 | 1,590 | 1,598 | 1,544 | 1,551 | -26 | -1.6% | 44,600 |
| 2022/08/24 | 1,627 | 1,633 | 1,575 | 1,577 | -50 | -3.1% | 76,000 |
| 2022/08/23 | 1,650 | 1,692 | 1,625 | 1,627 | -57 | -3.4% | 65,900 |
| 2022/08/22 | 1,683 | 1,740 | 1,669 | 1,684 | -33 | -1.9% | 55,700 |
| 2022/08/19 | 1,750 | 1,770 | 1,717 | 1,717 | -29 | -1.7% | 57,700 |
| 2022/08/18 | 1,770 | 1,780 | 1,719 | 1,746 | -79 | -4.3% | 124,700 |
| 2022/08/17 | 1,712 | 1,826 | 1,698 | 1,825 | +111 | +6.5% | 111,500 |
| 2022/08/16 | 1,692 | 1,731 | 1,676 | 1,714 | +30 | +1.8% | 73,900 |
| 2022/08/15 | 1,748 | 1,763 | 1,676 | 1,684 | -139 | -7.6% | 155,800 |
| 2022/08/12 | 1,772 | 1,832 | 1,711 | 1,823 | +76 | +4.4% | 87,000 |
| 2022/08/10 | 1,725 | 1,768 | 1,685 | 1,747 | +20 | +1.2% | 67,300 |
| 2022/08/09 | 1,773 | 1,789 | 1,726 | 1,727 | -86 | -4.7% | 42,000 |
| 2022/08/08 | 1,769 | 1,827 | 1,750 | 1,813 | +26 | +1.5% | 53,100 |
| 2022/08/05 | 1,807 | 1,812 | 1,753 | 1,787 | +20 | +1.1% | 46,200 |
| 2022/08/04 | 1,832 | 1,843 | 1,763 | 1,767 | -27 | -1.5% | 49,100 |
| 2022/08/03 | 1,837 | 1,850 | 1,784 | 1,794 | -3 | -0.2% | 55,900 |
| 2022/08/02 | 1,822 | 1,863 | 1,792 | 1,797 | -63 | -3.4% | 48,700 |
| 2022/08/01 | 1,890 | 1,900 | 1,842 | 1,860 | -19 | -1% | 48,200 |
| 2022/07/29 | 1,943 | 1,959 | 1,863 | 1,879 | -8 | -0.4% | 76,400 |
| 2022/07/28 | 1,900 | 1,969 | 1,878 | 1,887 | +63 | +3.5% | 112,600 |
| 2022/07/27 | 1,749 | 1,850 | 1,749 | 1,824 | +61 | +3.5% | 59,200 |
| 2022/07/26 | 1,761 | 1,783 | 1,722 | 1,763 | -17 | -1% | 29,200 |
| 2022/07/25 | 1,813 | 1,869 | 1,772 | 1,780 | -91 | -4.9% | 46,600 |
| 2022/07/22 | 1,901 | 1,940 | 1,866 | 1,871 | -30 | -1.6% | 81,800 |
| 2022/07/21 | 1,890 | 1,995 | 1,866 | 1,901 | +131 | +7.4% | 123,000 |
| 2022/07/20 | 1,704 | 1,809 | 1,703 | 1,770 | +90 | +5.4% | 68,200 |
| 2022/07/19 | 1,691 | 1,722 | 1,672 | 1,680 | -21 | -1.2% | 36,300 |
| 2022/07/15 | 1,774 | 1,802 | 1,698 | 1,701 | -74 | -4.2% | 28,300 |
| 2022/07/14 | 1,700 | 1,790 | 1,692 | 1,775 | +71 | +4.2% | 43,000 |
| 2022/07/13 | 1,756 | 1,756 | 1,683 | 1,704 | -92 | -5.1% | 90,700 |
651～
700
件表示中 / 1080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 | 76,700円 | +12.5% | +33.2% | 1.56% | 11.79倍 | 4.64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 |
| ビート | 552円 | - | - | - | - | - |
|
- |
| ＡＶＩＬＥＮ | 163,400円 | +30.1% | +24.5% | 0.00% | 65.65倍 | 18.08倍 |
|
ＡＩ人材育成支援とパッケージ化したＡＩエージェント展開。上流のデジタル戦略策定支援も |
| ジェノバ | 68,500円 | +5.4% | +3.2% | 0.88% | 17.69倍 | 2.92倍 |
|
高精度な位置情報配信サービス展開。測量分野など中心。日立産機システムとの資本提携は解消 |
| プロパティＤ | 165,500円 | +20.5% | +10.9% | 1.45% | 12.97倍 | 2.53倍 |
|
不動産管理クラウド、ソリューションサービスを提供。Ｊ－ＲＥＩＴ向けで５割超のシェア |
市場注目の銘柄
チャート関連のコラム
