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 |
|---|---|---|---|---|---|---|---|
| 2022/10/17 | 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 |
| 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 |
701～
750
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 | 114,600円 | +12.5% | +33.2% | 1.05% | 17.62倍 | 6.08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 | 121,700円 | +10.7% | +0.9% | 3.78% | 11.36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 | 41,700円 | +22.6% | - | 0.00% | 35.46倍 | 1.23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 | 50,300円 | +38.3% | +654.7% | 0.99% | - | 3.10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 | 23,400円 | -14.9% | - | 0.00% | 73.36倍 | 11.83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
