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 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 1,064 | 1,127 | 1,060 | 1,100 | +41 | +3.9% | 149,900 |
| 2022/12/27 | 1,012 | 1,073 | 1,012 | 1,059 | +48 | +4.7% | 76,400 |
| 2022/12/26 | 1,003 | 1,026 | 986 | 1,011 | +23 | +2.3% | 174,700 |
| 2022/12/23 | 980 | 995 | 976 | 988 | -9 | -0.9% | 50,400 |
| 2022/12/22 | 1,034 | 1,034 | 989 | 997 | -10 | -1% | 114,300 |
| 2022/12/21 | 1,020 | 1,028 | 989 | 1,007 | -10 | -1% | 69,700 |
| 2022/12/20 | 1,060 | 1,073 | 999 | 1,017 | -51 | -4.8% | 169,900 |
| 2022/12/19 | 1,050 | 1,085 | 1,042 | 1,068 | +8 | +0.8% | 63,400 |
| 2022/12/16 | 1,059 | 1,070 | 1,049 | 1,060 | -29 | -2.7% | 68,900 |
| 2022/12/15 | 1,050 | 1,100 | 1,047 | 1,089 | +36 | +3.4% | 75,100 |
| 2022/12/14 | 1,052 | 1,062 | 1,042 | 1,053 | -3 | -0.3% | 87,800 |
| 2022/12/13 | 1,107 | 1,114 | 1,050 | 1,056 | -29 | -2.7% | 151,400 |
| 2022/12/12 | 1,076 | 1,114 | 1,076 | 1,085 | -21 | -1.9% | 53,700 |
| 2022/12/09 | 1,085 | 1,107 | 1,066 | 1,106 | +30 | +2.8% | 98,600 |
| 2022/12/08 | 1,100 | 1,111 | 1,066 | 1,076 | -40 | -3.6% | 120,200 |
| 2022/12/07 | 1,050 | 1,124 | 1,030 | 1,116 | +61 | +5.8% | 234,800 |
| 2022/12/06 | 1,116 | 1,116 | 1,052 | 1,055 | -67 | -6% | 276,100 |
| 2022/12/05 | 1,198 | 1,198 | 1,117 | 1,122 | -86 | -7.1% | 286,100 |
| 2022/12/02 | 1,160 | 1,233 | 1,156 | 1,208 | +52 | +4.5% | 280,100 |
| 2022/12/01 | 1,173 | 1,223 | 1,148 | 1,156 | +13 | +1.1% | 213,500 |
| 2022/11/30 | 1,133 | 1,145 | 1,112 | 1,143 | +9 | +0.8% | 83,000 |
| 2022/11/29 | 1,130 | 1,145 | 1,117 | 1,134 | -4 | -0.4% | 58,300 |
| 2022/11/28 | 1,150 | 1,183 | 1,130 | 1,138 | -23 | -2% | 115,600 |
| 2022/11/25 | 1,200 | 1,236 | 1,155 | 1,161 | ±0 | ±0% | 174,600 |
| 2022/11/24 | 1,129 | 1,169 | 1,115 | 1,161 | +46 | +4.1% | 150,400 |
| 2022/11/22 | 1,135 | 1,144 | 1,115 | 1,115 | -25 | -2.2% | 120,600 |
| 2022/11/21 | 1,137 | 1,146 | 1,106 | 1,140 | +25 | +2.2% | 113,100 |
| 2022/11/18 | 1,147 | 1,147 | 1,115 | 1,115 | -32 | -2.8% | 141,100 |
| 2022/11/17 | 1,171 | 1,200 | 1,137 | 1,147 | -47 | -3.9% | 155,400 |
| 2022/11/16 | 1,215 | 1,220 | 1,161 | 1,194 | -27 | -2.2% | 199,700 |
| 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 |
651～
700
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 | 114,100円 | +12.5% | +33.2% | 1.05% | 17.54倍 | 6.06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 | 41,500円 | +22.6% | - | 0.00% | 35.29倍 | 1.22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 | 50,200円 | +38.3% | +654.7% | 1.00% | - | 3.09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 | 22,800円 | -14.9% | - | 0.00% | 71.48倍 | 11.53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
