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 |
|---|---|---|---|---|---|---|---|
| 2021/08/24 | 3,520 | 3,665 | 3,465 | 3,505 | +85 | +2.5% | 173,800 |
| 2021/08/23 | 3,185 | 3,455 | 3,185 | 3,420 | +305 | +9.8% | 114,000 |
| 2021/08/20 | 3,095 | 3,210 | 3,075 | 3,115 | ±0 | ±0% | 40,800 |
| 2021/08/19 | 3,080 | 3,235 | 3,080 | 3,115 | -35 | -1.1% | 41,500 |
| 2021/08/18 | 3,000 | 3,150 | 2,911 | 3,150 | +110 | +3.6% | 89,200 |
| 2021/08/17 | 3,235 | 3,250 | 3,040 | 3,040 | -195 | -6% | 115,200 |
| 2021/08/16 | 3,435 | 3,600 | 3,095 | 3,235 | -130 | -3.9% | 204,800 |
| 2021/08/13 | 3,400 | 3,445 | 3,280 | 3,365 | -50 | -1.5% | 60,800 |
| 2021/08/12 | 3,565 | 3,620 | 3,365 | 3,415 | -140 | -3.9% | 67,100 |
| 2021/08/11 | 3,410 | 3,665 | 3,385 | 3,555 | +170 | +5% | 128,900 |
| 2021/08/10 | 3,100 | 3,400 | 3,045 | 3,385 | +235 | +7.5% | 93,000 |
| 2021/08/06 | 3,055 | 3,150 | 3,050 | 3,150 | +80 | +2.6% | 34,400 |
| 2021/08/05 | 3,065 | 3,155 | 3,065 | 3,070 | -50 | -1.6% | 33,300 |
| 2021/08/04 | 3,305 | 3,320 | 3,120 | 3,120 | -200 | -6% | 87,500 |
| 2021/08/03 | 3,410 | 3,490 | 3,320 | 3,320 | -85 | -2.5% | 32,700 |
| 2021/08/02 | 3,400 | 3,435 | 3,320 | 3,405 | -30 | -0.9% | 43,600 |
| 2021/07/30 | 3,520 | 3,595 | 3,415 | 3,435 | -90 | -2.6% | 66,600 |
| 2021/07/29 | 3,400 | 3,530 | 3,390 | 3,525 | +170 | +5.1% | 59,000 |
| 2021/07/28 | 3,445 | 3,475 | 3,345 | 3,355 | -145 | -4.1% | 61,100 |
| 2021/07/27 | 3,375 | 3,500 | 3,365 | 3,500 | +120 | +3.6% | 43,400 |
| 2021/07/26 | 3,395 | 3,425 | 3,355 | 3,380 | +25 | +0.7% | 35,600 |
| 2021/07/21 | 3,335 | 3,430 | 3,315 | 3,355 | +65 | +2% | 57,400 |
| 2021/07/20 | 3,335 | 3,415 | 3,265 | 3,290 | -105 | -3.1% | 91,900 |
| 2021/07/19 | 3,500 | 3,540 | 3,340 | 3,395 | -145 | -4.1% | 88,900 |
| 2021/07/16 | 3,540 | 3,570 | 3,505 | 3,540 | ±0 | ±0% | 30,200 |
| 2021/07/15 | 3,605 | 3,640 | 3,540 | 3,540 | -90 | -2.5% | 48,700 |
| 2021/07/14 | 3,620 | 3,690 | 3,615 | 3,630 | -30 | -0.8% | 23,600 |
| 2021/07/13 | 3,850 | 3,850 | 3,660 | 3,660 | -120 | -3.2% | 29,000 |
| 2021/07/12 | 3,720 | 3,855 | 3,715 | 3,780 | +80 | +2.2% | 48,000 |
| 2021/07/09 | 3,560 | 3,705 | 3,535 | 3,700 | +130 | +3.6% | 56,000 |
| 2021/07/08 | 3,785 | 3,800 | 3,550 | 3,570 | -175 | -4.7% | 90,000 |
| 2021/07/07 | 3,705 | 3,800 | 3,705 | 3,745 | -5 | -0.1% | 22,700 |
| 2021/07/06 | 3,800 | 3,825 | 3,705 | 3,750 | -60 | -1.6% | 49,100 |
| 2021/07/05 | 3,865 | 3,885 | 3,800 | 3,810 | -55 | -1.4% | 23,400 |
| 2021/07/02 | 3,830 | 3,875 | 3,810 | 3,865 | -20 | -0.5% | 38,900 |
| 2021/07/01 | 3,890 | 3,955 | 3,830 | 3,885 | -10 | -0.3% | 39,300 |
| 2021/06/30 | 4,010 | 4,050 | 3,895 | 3,895 | -145 | -3.6% | 76,200 |
| 2021/06/29 | 4,110 | 4,185 | 4,010 | 4,040 | -65 | -1.6% | 44,900 |
| 2021/06/28 | 3,995 | 4,110 | 3,980 | 4,105 | +110 | +2.8% | 37,400 |
| 2021/06/25 | 4,060 | 4,095 | 3,925 | 3,995 | -20 | -0.5% | 57,300 |
| 2021/06/24 | 4,170 | 4,210 | 4,010 | 4,015 | -215 | -5.1% | 58,100 |
| 2021/06/23 | 4,140 | 4,280 | 4,130 | 4,230 | +50 | +1.2% | 64,500 |
| 2021/06/22 | 4,070 | 4,210 | 4,070 | 4,180 | +180 | +4.5% | 43,500 |
| 2021/06/21 | 4,010 | 4,105 | 3,970 | 4,000 | -150 | -3.6% | 62,600 |
| 2021/06/18 | 4,210 | 4,270 | 4,090 | 4,150 | -15 | -0.4% | 71,300 |
| 2021/06/17 | 4,170 | 4,215 | 4,050 | 4,165 | -75 | -1.8% | 92,900 |
| 2021/06/16 | 4,455 | 4,490 | 4,145 | 4,240 | -260 | -5.8% | 183,100 |
| 2021/06/15 | 4,390 | 4,500 | 4,310 | 4,500 | +70 | +1.6% | 69,700 |
| 2021/06/14 | 4,405 | 4,480 | 4,285 | 4,430 | -25 | -0.6% | 93,700 |
| 2021/06/11 | 4,290 | 4,630 | 4,220 | 4,455 | +255 | +6.1% | 267,900 |
951～
1000
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 | 52,500円 | +6.7% | -18.7% | 1.05% | 14.66倍 | 2.00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 | 164,000円 | +11.8% | -35.1% | 0.00% | 65.11倍 | 7.97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 | 39,000円 | +6.0% | +24.7% | 3.33% | 11.16倍 | 1.02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 | 61,300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
