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 |
|---|---|---|---|---|---|---|---|
| 2021/12/07 | 4,110 | 4,150 | 4,010 | 4,130 | +110 | +2.7% | 62,100 |
| 2021/12/06 | 4,370 | 4,395 | 4,005 | 4,020 | -420 | -9.5% | 123,300 |
| 2021/12/03 | 4,395 | 4,480 | 4,285 | 4,440 | +105 | +2.4% | 58,700 |
| 2021/12/02 | 4,280 | 4,390 | 4,200 | 4,335 | -65 | -1.5% | 72,600 |
| 2021/12/01 | 4,460 | 4,495 | 4,235 | 4,400 | -95 | -2.1% | 102,000 |
| 2021/11/30 | 4,715 | 4,725 | 4,485 | 4,495 | -80 | -1.7% | 59,400 |
| 2021/11/29 | 4,820 | 5,010 | 4,530 | 4,575 | -105 | -2.2% | 144,900 |
| 2021/11/26 | 4,640 | 4,840 | 4,625 | 4,680 | +85 | +1.8% | 107,700 |
| 2021/11/25 | 4,590 | 4,735 | 4,505 | 4,595 | ±0 | ±0% | 65,500 |
| 2021/11/24 | 4,785 | 4,790 | 4,505 | 4,595 | -315 | -6.4% | 109,800 |
| 2021/11/22 | 4,900 | 4,995 | 4,820 | 4,910 | +80 | +1.7% | 54,000 |
| 2021/11/19 | 5,070 | 5,290 | 4,825 | 4,830 | -240 | -4.7% | 105,000 |
| 2021/11/18 | 5,090 | 5,160 | 4,980 | 5,070 | -10 | -0.2% | 51,400 |
| 2021/11/17 | 5,340 | 5,350 | 5,020 | 5,080 | -260 | -4.9% | 95,900 |
| 2021/11/16 | 5,130 | 5,350 | 5,120 | 5,340 | +110 | +2.1% | 81,700 |
| 2021/11/15 | 5,020 | 5,320 | 5,020 | 5,230 | +355 | +7.3% | 174,200 |
| 2021/11/12 | 4,745 | 4,980 | 4,740 | 4,875 | +60 | +1.2% | 158,800 |
| 2021/11/11 | 4,175 | 4,840 | 4,035 | 4,815 | +500 | +11.6% | 329,400 |
| 2021/11/10 | 4,150 | 4,385 | 4,130 | 4,315 | +185 | +4.5% | 71,400 |
| 2021/11/09 | 4,240 | 4,300 | 4,055 | 4,130 | -110 | -2.6% | 98,300 |
| 2021/11/08 | 4,495 | 4,515 | 4,210 | 4,240 | -265 | -5.9% | 77,300 |
| 2021/11/05 | 4,470 | 4,620 | 4,390 | 4,505 | +75 | +1.7% | 56,100 |
| 2021/11/04 | 4,530 | 4,530 | 4,350 | 4,430 | -50 | -1.1% | 43,500 |
| 2021/11/02 | 4,295 | 4,545 | 4,270 | 4,480 | +220 | +5.2% | 84,600 |
| 2021/11/01 | 4,365 | 4,385 | 4,210 | 4,260 | -35 | -0.8% | 43,100 |
| 2021/10/29 | 4,370 | 4,450 | 4,290 | 4,295 | -75 | -1.7% | 39,500 |
| 2021/10/28 | 4,250 | 4,375 | 4,230 | 4,370 | +75 | +1.7% | 35,400 |
| 2021/10/27 | 4,370 | 4,425 | 4,285 | 4,295 | -145 | -3.3% | 46,900 |
| 2021/10/26 | 4,265 | 4,460 | 4,255 | 4,440 | +245 | +5.8% | 105,200 |
| 2021/10/25 | 4,120 | 4,195 | 4,050 | 4,195 | +60 | +1.5% | 27,800 |
| 2021/10/22 | 4,095 | 4,195 | 4,095 | 4,135 | +40 | +1% | 35,500 |
| 2021/10/21 | 4,105 | 4,150 | 4,010 | 4,095 | -30 | -0.7% | 50,400 |
| 2021/10/20 | 4,250 | 4,285 | 4,120 | 4,125 | -105 | -2.5% | 46,200 |
| 2021/10/19 | 4,215 | 4,315 | 4,190 | 4,230 | +5 | +0.1% | 47,900 |
| 2021/10/18 | 4,175 | 4,280 | 4,080 | 4,225 | +65 | +1.6% | 100,200 |
| 2021/10/15 | 4,120 | 4,225 | 4,010 | 4,160 | +90 | +2.2% | 61,000 |
| 2021/10/14 | 4,085 | 4,165 | 4,000 | 4,070 | +45 | +1.1% | 58,700 |
| 2021/10/13 | 3,885 | 4,110 | 3,830 | 4,025 | +190 | +5% | 104,400 |
| 2021/10/12 | 3,820 | 3,930 | 3,740 | 3,835 | -5 | -0.1% | 45,000 |
| 2021/10/11 | 3,730 | 3,880 | 3,690 | 3,840 | +110 | +2.9% | 45,600 |
| 2021/10/08 | 3,845 | 3,870 | 3,705 | 3,730 | -45 | -1.2% | 66,800 |
| 2021/10/07 | 3,700 | 3,785 | 3,660 | 3,775 | +75 | +2% | 65,500 |
| 2021/10/06 | 3,850 | 3,935 | 3,660 | 3,700 | -110 | -2.9% | 70,700 |
| 2021/10/05 | 3,860 | 3,925 | 3,725 | 3,810 | -160 | -4% | 75,300 |
| 2021/10/04 | 4,200 | 4,200 | 3,910 | 3,970 | -140 | -3.4% | 78,400 |
| 2021/10/01 | 4,105 | 4,265 | 4,040 | 4,110 | -65 | -1.6% | 88,700 |
| 2021/09/30 | 4,105 | 4,205 | 4,000 | 4,175 | +210 | +5.3% | 113,400 |
| 2021/09/29 | 3,825 | 3,965 | 3,820 | 3,965 | ±0 | ±0% | 60,500 |
| 2021/09/28 | 4,070 | 4,125 | 3,900 | 3,965 | -105 | -2.6% | 64,500 |
| 2021/09/27 | 4,145 | 4,185 | 4,060 | 4,070 | -130 | -3.1% | 65,800 |
851～
900
件表示中 / 1085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 | 83,100円 | +12.5% | +33.2% | 1.44% | 12.78倍 | 5.03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 | 54,300円 | +6.7% | -18.7% | 1.01% | 15.16倍 | 2.07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 |
| ソルクシーズ | 40,400円 | +6.0% | +24.7% | 3.22% | 14.04倍 | 1.28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 |
| ライトワークス | 217,000円 | - | - | 0.00% | - | 11.46倍 |
|
大企業に実績の人材開発クラウド会社。学習塾・個人向けオンライン英会話と２本柱。提携加速 |
| エックスネット | 128,900円 | +5.7% | +13.1% | 3.49% | 8.55倍 | 1.84倍 |
|
地銀などに資産運用、融資システムサービスを提供。２４年５月にＮＴＴデータとの親子関係解消 |
市場注目の銘柄
チャート関連のコラム
