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 |
|---|---|---|---|---|---|---|---|
| 2021/10/07 | 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 |
| 2021/09/24 | 3,945 | 4,215 | 3,850 | 4,200 | +380 | +9.9% | 122,700 |
| 2021/09/22 | 3,955 | 4,005 | 3,820 | 3,820 | -185 | -4.6% | 90,300 |
| 2021/09/21 | 4,030 | 4,095 | 3,915 | 4,005 | -260 | -6.1% | 138,300 |
| 2021/09/17 | 4,100 | 4,310 | 3,970 | 4,265 | +200 | +4.9% | 134,900 |
| 2021/09/16 | 4,205 | 4,210 | 3,930 | 4,065 | -120 | -2.9% | 203,200 |
| 2021/09/15 | 3,800 | 4,385 | 3,765 | 4,185 | +385 | +10.1% | 291,100 |
| 2021/09/14 | 3,895 | 3,900 | 3,760 | 3,800 | ±0 | ±0% | 77,000 |
| 2021/09/13 | 3,800 | 3,865 | 3,675 | 3,800 | ±0 | ±0% | 151,300 |
| 2021/09/10 | 3,600 | 3,800 | 3,540 | 3,800 | +335 | +9.7% | 145,800 |
| 2021/09/09 | 3,500 | 3,530 | 3,380 | 3,465 | -45 | -1.3% | 111,100 |
| 2021/09/08 | 3,640 | 3,640 | 3,500 | 3,510 | -170 | -4.6% | 71,100 |
| 2021/09/07 | 3,745 | 3,770 | 3,625 | 3,680 | ±0 | ±0% | 44,900 |
| 2021/09/06 | 3,700 | 3,740 | 3,580 | 3,680 | +20 | +0.5% | 52,500 |
| 2021/09/03 | 3,665 | 3,695 | 3,560 | 3,660 | -25 | -0.7% | 89,500 |
| 2021/09/02 | 3,900 | 3,900 | 3,680 | 3,685 | -250 | -6.4% | 82,000 |
| 2021/09/01 | 3,900 | 3,965 | 3,835 | 3,935 | +35 | +0.9% | 60,700 |
| 2021/08/31 | 3,945 | 3,980 | 3,790 | 3,900 | -15 | -0.4% | 82,100 |
| 2021/08/30 | 3,735 | 3,935 | 3,735 | 3,915 | +250 | +6.8% | 120,000 |
| 2021/08/27 | 3,675 | 3,690 | 3,525 | 3,665 | -40 | -1.1% | 37,200 |
| 2021/08/26 | 3,665 | 3,770 | 3,605 | 3,705 | -20 | -0.5% | 80,600 |
| 2021/08/25 | 3,535 | 3,760 | 3,475 | 3,725 | +220 | +6.3% | 121,200 |
| 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 |
951～
1000
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 | 115,500円 | +12.5% | +33.2% | 1.04% | 17.76倍 | 6.13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 | 122,200円 | +10.7% | +0.9% | 3.76% | 11.41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 | 40,700円 | +22.6% | - | 0.00% | 34.61倍 | 1.20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 | 50,700円 | +38.3% | +654.7% | 0.99% | - | 3.12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 | 22,900円 | -14.9% | - | 0.00% | 71.79倍 | 11.58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
