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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 1,822 | 1,863 | 1,792 | 1,797 | -63 | -3.4% | 48,700 |
| 2022/08/01 | 1,890 | 1,900 | 1,842 | 1,860 | -19 | -1% | 48,200 |
| 2022/07/29 | 1,943 | 1,959 | 1,863 | 1,879 | -8 | -0.4% | 76,400 |
| 2022/07/28 | 1,900 | 1,969 | 1,878 | 1,887 | +63 | +3.5% | 112,600 |
| 2022/07/27 | 1,749 | 1,850 | 1,749 | 1,824 | +61 | +3.5% | 59,200 |
| 2022/07/26 | 1,761 | 1,783 | 1,722 | 1,763 | -17 | -1% | 29,200 |
| 2022/07/25 | 1,813 | 1,869 | 1,772 | 1,780 | -91 | -4.9% | 46,600 |
| 2022/07/22 | 1,901 | 1,940 | 1,866 | 1,871 | -30 | -1.6% | 81,800 |
| 2022/07/21 | 1,890 | 1,995 | 1,866 | 1,901 | +131 | +7.4% | 123,000 |
| 2022/07/20 | 1,704 | 1,809 | 1,703 | 1,770 | +90 | +5.4% | 68,200 |
| 2022/07/19 | 1,691 | 1,722 | 1,672 | 1,680 | -21 | -1.2% | 36,300 |
| 2022/07/15 | 1,774 | 1,802 | 1,698 | 1,701 | -74 | -4.2% | 28,300 |
| 2022/07/14 | 1,700 | 1,790 | 1,692 | 1,775 | +71 | +4.2% | 43,000 |
| 2022/07/13 | 1,756 | 1,756 | 1,683 | 1,704 | -92 | -5.1% | 90,700 |
| 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 |
751～
800
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 | 114,500円 | +12.5% | +33.2% | 1.05% | 17.61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
