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 |
|---|---|---|---|---|---|---|---|
| 2022/06/20 | 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 |
| 2022/04/27 | 1,780 | 1,793 | 1,721 | 1,779 | -61 | -3.3% | 88,800 |
| 2022/04/26 | 1,833 | 1,868 | 1,794 | 1,840 | +47 | +2.6% | 69,900 |
| 2022/04/25 | 1,759 | 1,813 | 1,758 | 1,793 | -46 | -2.5% | 91,800 |
| 2022/04/22 | 1,881 | 1,881 | 1,818 | 1,839 | -105 | -5.4% | 120,700 |
| 2022/04/21 | 1,930 | 1,978 | 1,896 | 1,944 | -8 | -0.4% | 79,800 |
| 2022/04/20 | 2,041 | 2,041 | 1,952 | 1,952 | -68 | -3.4% | 67,900 |
| 2022/04/19 | 2,048 | 2,064 | 1,980 | 2,020 | +14 | +0.7% | 60,400 |
| 2022/04/18 | 2,015 | 2,042 | 1,981 | 2,006 | -59 | -2.9% | 50,100 |
| 2022/04/15 | 2,061 | 2,164 | 2,012 | 2,065 | -46 | -2.2% | 98,900 |
| 2022/04/14 | 2,218 | 2,224 | 2,090 | 2,111 | -51 | -2.4% | 89,800 |
| 2022/04/13 | 2,103 | 2,198 | 2,099 | 2,162 | +63 | +3% | 110,100 |
| 2022/04/12 | 2,100 | 2,181 | 2,073 | 2,099 | -51 | -2.4% | 79,200 |
| 2022/04/11 | 2,235 | 2,300 | 2,120 | 2,150 | -144 | -6.3% | 110,900 |
| 2022/04/08 | 2,313 | 2,360 | 2,251 | 2,294 | +7 | +0.3% | 63,100 |
| 2022/04/07 | 2,302 | 2,350 | 2,250 | 2,287 | -143 | -5.9% | 134,000 |
| 2022/04/06 | 2,450 | 2,483 | 2,350 | 2,430 | -131 | -5.1% | 136,100 |
751～
800
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
