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 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 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 |
| 2021/06/10 | 4,275 | 4,310 | 4,150 | 4,200 | -85 | -2% | 75,000 |
| 2021/06/09 | 4,150 | 4,330 | 4,090 | 4,285 | +205 | +5% | 108,900 |
| 2021/06/08 | 4,030 | 4,205 | 4,015 | 4,080 | +85 | +2.1% | 72,300 |
| 2021/06/07 | 3,835 | 4,060 | 3,835 | 3,995 | +270 | +7.2% | 78,500 |
| 2021/06/04 | 3,825 | 3,915 | 3,725 | 3,725 | -140 | -3.6% | 48,600 |
| 2021/06/03 | 3,900 | 3,900 | 3,785 | 3,865 | -5 | -0.1% | 52,600 |
| 2021/06/02 | 3,865 | 3,945 | 3,865 | 3,870 | -30 | -0.8% | 46,600 |
| 2021/06/01 | 4,000 | 4,005 | 3,780 | 3,900 | -65 | -1.6% | 83,100 |
| 2021/05/31 | 3,950 | 4,090 | 3,950 | 3,965 | -45 | -1.1% | 42,900 |
| 2021/05/28 | 4,000 | 4,090 | 3,985 | 4,010 | +25 | +0.6% | 37,700 |
| 2021/05/27 | 4,000 | 4,090 | 3,945 | 3,985 | -75 | -1.8% | 59,200 |
| 2021/05/26 | 4,075 | 4,135 | 4,030 | 4,060 | -140 | -3.3% | 67,300 |
| 2021/05/25 | 4,105 | 4,215 | 4,105 | 4,200 | +165 | +4.1% | 40,800 |
| 2021/05/24 | 4,030 | 4,050 | 3,890 | 4,035 | -65 | -1.6% | 75,000 |
| 2021/05/21 | 4,010 | 4,210 | 4,010 | 4,100 | +125 | +3.1% | 98,200 |
| 2021/05/20 | 3,855 | 4,025 | 3,850 | 3,975 | +75 | +1.9% | 68,600 |
| 2021/05/19 | 3,630 | 3,935 | 3,600 | 3,900 | +230 | +6.3% | 105,800 |
| 2021/05/18 | 3,620 | 3,760 | 3,530 | 3,670 | +145 | +4.1% | 169,400 |
| 2021/05/17 | 3,950 | 4,025 | 3,475 | 3,525 | -335 | -8.7% | 321,600 |
| 2021/05/14 | 4,180 | 4,200 | 3,605 | 3,860 | -445 | -10.3% | 674,700 |
1001～
1050
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
