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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 1,836 | 1,838 | 1,781 | 1,796 | -43 | -2.3% | 54,400 |
| 2022/07/11 | 1,893 | 1,924 | 1,824 | 1,839 | -63 | -3.3% | 91,700 |
| 2022/07/08 | 1,971 | 1,973 | 1,882 | 1,902 | -49 | -2.5% | 63,900 |
| 2022/07/07 | 2,034 | 2,048 | 1,942 | 1,951 | -75 | -3.7% | 53,500 |
| 2022/07/06 | 1,932 | 2,055 | 1,932 | 2,026 | +74 | +3.8% | 80,900 |
| 2022/07/05 | 1,971 | 2,027 | 1,935 | 1,952 | -48 | -2.4% | 118,000 |
| 2022/07/04 | 2,006 | 2,023 | 1,900 | 2,000 | -2 | -0.1% | 137,100 |
| 2022/07/01 | 2,166 | 2,179 | 1,989 | 2,002 | -189 | -8.6% | 133,700 |
| 2022/06/30 | 2,201 | 2,390 | 2,160 | 2,191 | -18 | -0.8% | 159,000 |
| 2022/06/29 | 2,148 | 2,398 | 2,085 | 2,209 | +25 | +1.1% | 154,400 |
| 2022/06/28 | 2,038 | 2,229 | 2,032 | 2,184 | +96 | +4.6% | 151,200 |
| 2022/06/27 | 1,992 | 2,140 | 1,863 | 2,088 | +156 | +8.1% | 176,600 |
| 2022/06/24 | 1,768 | 1,934 | 1,768 | 1,932 | +215 | +12.5% | 154,300 |
| 2022/06/23 | 1,875 | 1,895 | 1,694 | 1,717 | -126 | -6.8% | 141,400 |
| 2022/06/22 | 1,739 | 1,858 | 1,664 | 1,843 | +175 | +10.5% | 116,300 |
| 2022/06/21 | 1,571 | 1,700 | 1,530 | 1,668 | +137 | +8.9% | 55,900 |
| 2022/06/20 | 1,660 | 1,693 | 1,509 | 1,531 | -62 | -3.9% | 68,700 |
| 2022/06/17 | 1,570 | 1,661 | 1,542 | 1,593 | -17 | -1.1% | 84,400 |
| 2022/06/16 | 1,740 | 1,749 | 1,605 | 1,610 | -15 | -0.9% | 121,200 |
| 2022/06/15 | 1,653 | 1,689 | 1,548 | 1,625 | +30 | +1.9% | 174,200 |
| 2022/06/14 | 1,553 | 1,626 | 1,542 | 1,595 | -55 | -3.3% | 222,900 |
| 2022/06/13 | 1,698 | 1,724 | 1,647 | 1,650 | -114 | -6.5% | 154,200 |
| 2022/06/10 | 1,722 | 1,821 | 1,660 | 1,764 | +49 | +2.9% | 360,900 |
| 2022/06/09 | 1,580 | 1,732 | 1,580 | 1,715 | +159 | +10.2% | 235,600 |
| 2022/06/08 | 1,480 | 1,589 | 1,475 | 1,556 | +119 | +8.3% | 272,500 |
| 2022/06/07 | 1,521 | 1,522 | 1,421 | 1,437 | -103 | -6.7% | 233,500 |
| 2022/06/06 | 1,401 | 1,543 | 1,400 | 1,540 | +114 | +8% | 182,600 |
| 2022/06/03 | 1,400 | 1,447 | 1,366 | 1,426 | +86 | +6.4% | 178,800 |
| 2022/06/02 | 1,351 | 1,376 | 1,321 | 1,340 | -46 | -3.3% | 135,300 |
| 2022/06/01 | 1,434 | 1,470 | 1,368 | 1,386 | -65 | -4.5% | 170,700 |
| 2022/05/31 | 1,432 | 1,500 | 1,414 | 1,451 | +10 | +0.7% | 193,400 |
| 2022/05/30 | 1,341 | 1,500 | 1,312 | 1,441 | +148 | +11.4% | 204,400 |
| 2022/05/27 | 1,383 | 1,414 | 1,280 | 1,293 | -30 | -2.3% | 165,200 |
| 2022/05/26 | 1,241 | 1,338 | 1,232 | 1,323 | +62 | +4.9% | 176,100 |
| 2022/05/25 | 1,330 | 1,330 | 1,260 | 1,261 | -82 | -6.1% | 141,100 |
| 2022/05/24 | 1,320 | 1,375 | 1,265 | 1,343 | +21 | +1.6% | 281,600 |
| 2022/05/23 | 1,257 | 1,333 | 1,232 | 1,322 | +132 | +11.1% | 278,300 |
| 2022/05/20 | 1,147 | 1,201 | 1,100 | 1,190 | +87 | +7.9% | 152,500 |
| 2022/05/19 | 1,061 | 1,110 | 1,051 | 1,103 | -29 | -2.6% | 169,500 |
| 2022/05/18 | 1,148 | 1,180 | 1,130 | 1,132 | -5 | -0.4% | 111,100 |
| 2022/05/17 | 1,094 | 1,180 | 1,060 | 1,137 | -47 | -4% | 312,600 |
| 2022/05/16 | 1,138 | 1,239 | 1,138 | 1,184 | -44 | -3.6% | 366,900 |
| 2022/05/13 | 1,250 | 1,270 | 1,195 | 1,228 | +61 | +5.2% | 295,000 |
| 2022/05/12 | 1,250 | 1,264 | 1,164 | 1,167 | -129 | -10% | 246,900 |
| 2022/05/11 | 1,340 | 1,361 | 1,290 | 1,296 | -89 | -6.4% | 215,100 |
| 2022/05/10 | 1,384 | 1,410 | 1,326 | 1,385 | -53 | -3.7% | 180,300 |
| 2022/05/09 | 1,490 | 1,496 | 1,431 | 1,438 | -104 | -6.7% | 120,100 |
| 2022/05/06 | 1,625 | 1,630 | 1,526 | 1,542 | -110 | -6.7% | 143,000 |
| 2022/05/02 | 1,653 | 1,713 | 1,646 | 1,652 | -38 | -2.2% | 93,900 |
| 2022/04/28 | 1,722 | 1,761 | 1,674 | 1,690 | -89 | -5% | 139,900 |
701～
750
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
