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 |
|---|---|---|---|---|---|---|---|
| 2022/11/15 | 1,315 | 1,335 | 1,221 | 1,221 | -146 | -10.7% | 171,500 |
| 2022/11/14 | 1,401 | 1,425 | 1,356 | 1,367 | -160 | -10.5% | 229,600 |
| 2022/11/11 | 1,459 | 1,550 | 1,424 | 1,527 | +136 | +9.8% | 159,800 |
| 2022/11/10 | 1,441 | 1,441 | 1,381 | 1,391 | -51 | -3.5% | 32,100 |
| 2022/11/09 | 1,481 | 1,481 | 1,430 | 1,442 | -26 | -1.8% | 37,900 |
| 2022/11/08 | 1,421 | 1,483 | 1,421 | 1,468 | +68 | +4.9% | 94,500 |
| 2022/11/07 | 1,386 | 1,420 | 1,370 | 1,400 | +42 | +3.1% | 25,100 |
| 2022/11/04 | 1,350 | 1,378 | 1,335 | 1,358 | -22 | -1.6% | 35,400 |
| 2022/11/02 | 1,365 | 1,380 | 1,344 | 1,380 | +12 | +0.9% | 28,600 |
| 2022/11/01 | 1,384 | 1,402 | 1,352 | 1,368 | +12 | +0.9% | 47,100 |
| 2022/10/31 | 1,428 | 1,428 | 1,355 | 1,356 | -88 | -6.1% | 81,600 |
| 2022/10/28 | 1,434 | 1,449 | 1,416 | 1,444 | +3 | +0.2% | 30,000 |
| 2022/10/27 | 1,417 | 1,446 | 1,397 | 1,441 | +36 | +2.6% | 57,800 |
| 2022/10/26 | 1,432 | 1,455 | 1,398 | 1,405 | +3 | +0.2% | 66,500 |
| 2022/10/25 | 1,410 | 1,435 | 1,400 | 1,402 | -5 | -0.4% | 76,800 |
| 2022/10/24 | 1,378 | 1,420 | 1,351 | 1,407 | +73 | +5.5% | 82,400 |
| 2022/10/21 | 1,347 | 1,371 | 1,310 | 1,334 | -39 | -2.8% | 69,800 |
| 2022/10/20 | 1,317 | 1,381 | 1,316 | 1,373 | +32 | +2.4% | 111,400 |
| 2022/10/19 | 1,278 | 1,367 | 1,278 | 1,341 | +76 | +6% | 121,700 |
| 2022/10/18 | 1,194 | 1,271 | 1,194 | 1,265 | +100 | +8.6% | 105,300 |
| 2022/10/17 | 1,194 | 1,200 | 1,151 | 1,165 | -29 | -2.4% | 45,500 |
| 2022/10/14 | 1,194 | 1,218 | 1,176 | 1,194 | +43 | +3.7% | 74,200 |
| 2022/10/13 | 1,171 | 1,185 | 1,149 | 1,151 | -31 | -2.6% | 29,600 |
| 2022/10/12 | 1,172 | 1,187 | 1,159 | 1,182 | ±0 | ±0% | 31,200 |
| 2022/10/11 | 1,216 | 1,223 | 1,161 | 1,182 | -63 | -5.1% | 71,700 |
| 2022/10/07 | 1,217 | 1,284 | 1,217 | 1,245 | +14 | +1.1% | 47,800 |
| 2022/10/06 | 1,180 | 1,239 | 1,180 | 1,231 | +46 | +3.9% | 37,100 |
| 2022/10/05 | 1,246 | 1,249 | 1,185 | 1,185 | -31 | -2.5% | 41,500 |
| 2022/10/04 | 1,255 | 1,255 | 1,190 | 1,216 | +20 | +1.7% | 82,300 |
| 2022/10/03 | 1,096 | 1,196 | 1,077 | 1,196 | +91 | +8.2% | 61,800 |
| 2022/09/30 | 1,110 | 1,126 | 1,099 | 1,105 | -19 | -1.7% | 63,400 |
| 2022/09/29 | 1,149 | 1,160 | 1,077 | 1,124 | +19 | +1.7% | 79,500 |
| 2022/09/28 | 1,121 | 1,153 | 1,087 | 1,105 | -8 | -0.7% | 121,900 |
| 2022/09/27 | 1,136 | 1,156 | 1,108 | 1,113 | -32 | -2.8% | 125,100 |
| 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 |
651～
700
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 | 54,000円 | +6.7% | -18.7% | 1.02% | 15.08倍 | 2.06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 | 171,700円 | +11.8% | -35.1% | 0.00% | 68.17倍 | 8.34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 | 39,500円 | +6.0% | +24.7% | 3.29% | 11.30倍 | 1.03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 | 61,200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
