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 |
|---|---|---|---|---|---|---|---|
| 2021/05/13 | 4,205 | 4,340 | 4,175 | 4,305 | -40 | -0.9% | 77,900 |
| 2021/05/12 | 4,355 | 4,445 | 4,265 | 4,345 | -75 | -1.7% | 65,100 |
| 2021/05/11 | 4,600 | 4,600 | 4,360 | 4,420 | -140 | -3.1% | 57,700 |
| 2021/05/10 | 4,565 | 4,580 | 4,480 | 4,560 | +65 | +1.4% | 43,200 |
| 2021/05/07 | 4,600 | 4,620 | 4,475 | 4,495 | -155 | -3.3% | 49,000 |
| 2021/05/06 | 4,530 | 4,650 | 4,490 | 4,650 | +155 | +3.4% | 64,000 |
| 2021/04/30 | 4,550 | 4,600 | 4,465 | 4,495 | -85 | -1.9% | 80,700 |
| 2021/04/28 | 4,820 | 4,850 | 4,580 | 4,580 | -310 | -6.3% | 104,200 |
| 2021/04/27 | 4,870 | 4,940 | 4,770 | 4,890 | +80 | +1.7% | 59,400 |
| 2021/04/26 | 4,955 | 4,960 | 4,755 | 4,810 | -125 | -2.5% | 80,300 |
| 2021/04/23 | 4,805 | 5,110 | 4,805 | 4,935 | +130 | +2.7% | 120,500 |
| 2021/04/22 | 5,000 | 5,030 | 4,770 | 4,805 | -155 | -3.1% | 111,900 |
| 2021/04/21 | 5,000 | 5,150 | 4,905 | 4,960 | -130 | -2.6% | 98,000 |
| 2021/04/20 | 5,110 | 5,160 | 5,050 | 5,090 | -90 | -1.7% | 41,800 |
| 2021/04/19 | 5,110 | 5,260 | 5,060 | 5,180 | +80 | +1.6% | 67,800 |
| 2021/04/16 | 5,120 | 5,150 | 5,060 | 5,100 | -80 | -1.5% | 43,900 |
| 2021/04/15 | 5,110 | 5,200 | 5,000 | 5,180 | +40 | +0.8% | 51,200 |
| 2021/04/14 | 5,150 | 5,250 | 5,050 | 5,140 | -10 | -0.2% | 50,900 |
| 2021/04/13 | 5,270 | 5,330 | 5,150 | 5,150 | -130 | -2.5% | 71,900 |
| 2021/04/12 | 5,250 | 5,280 | 5,020 | 5,280 | +110 | +2.1% | 125,000 |
| 2021/04/09 | 4,995 | 5,190 | 4,910 | 5,170 | +170 | +3.4% | 117,700 |
| 2021/04/08 | 5,060 | 5,070 | 4,920 | 5,000 | -140 | -2.7% | 93,400 |
| 2021/04/07 | 4,840 | 5,190 | 4,785 | 5,140 | +370 | +7.8% | 213,200 |
| 2021/04/06 | 4,960 | 4,960 | 4,700 | 4,770 | -120 | -2.5% | 133,800 |
| 2021/04/05 | 5,100 | 5,100 | 4,840 | 4,890 | -220 | -4.3% | 180,500 |
| 2021/04/02 | 4,935 | 5,200 | 4,920 | 5,110 | +170 | +3.4% | 316,100 |
| 2021/04/01 | 4,600 | 4,975 | 4,580 | 4,940 | +540 | +12.3% | 424,000 |
| 2021/03/31 | 4,165 | 4,415 | 4,160 | 4,400 | +215 | +5.1% | 109,800 |
| 2021/03/30 | 4,250 | 4,305 | 4,150 | 4,185 | -45 | -1.1% | 71,300 |
| 2021/03/29 | 4,400 | 4,430 | 4,190 | 4,230 | -105 | -2.4% | 108,900 |
| 2021/03/26 | 4,315 | 4,410 | 4,250 | 4,335 | +20 | +0.5% | 67,400 |
| 2021/03/25 | 4,155 | 4,360 | 4,075 | 4,315 | +90 | +2.1% | 142,800 |
| 2021/03/24 | 4,280 | 4,310 | 4,185 | 4,225 | -130 | -3% | 89,600 |
| 2021/03/23 | 4,535 | 4,535 | 4,340 | 4,355 | -140 | -3.1% | 92,900 |
| 2021/03/22 | 4,630 | 4,740 | 4,455 | 4,495 | -170 | -3.6% | 138,300 |
| 2021/03/19 | 4,475 | 4,665 | 4,445 | 4,665 | +90 | +2% | 162,500 |
| 2021/03/18 | 4,530 | 4,660 | 4,510 | 4,575 | +140 | +3.2% | 166,000 |
| 2021/03/17 | 4,400 | 4,465 | 4,355 | 4,435 | +60 | +1.4% | 120,000 |
| 2021/03/16 | 4,475 | 4,490 | 4,330 | 4,375 | -15 | -0.3% | 129,300 |
| 2021/03/15 | 4,585 | 4,595 | 4,390 | 4,390 | -220 | -4.8% | 174,000 |
| 2021/03/12 | 4,445 | 4,625 | 4,415 | 4,610 | +295 | +6.8% | 304,000 |
| 2021/03/11 | 4,200 | 4,340 | 4,170 | 4,315 | +95 | +2.3% | 190,200 |
| 2021/03/10 | 4,385 | 4,410 | 4,145 | 4,220 | -80 | -1.9% | 190,800 |
| 2021/03/09 | 4,240 | 4,345 | 4,105 | 4,300 | -80 | -1.8% | 256,400 |
| 2021/03/08 | 4,750 | 4,750 | 4,380 | 4,380 | -305 | -6.5% | 179,900 |
| 2021/03/05 | 4,585 | 4,740 | 4,340 | 4,685 | +85 | +1.8% | 219,800 |
| 2021/03/04 | 4,880 | 4,930 | 4,585 | 4,600 | -400 | -8% | 311,200 |
| 2021/03/03 | 5,210 | 5,230 | 4,990 | 5,000 | -160 | -3.1% | 133,900 |
| 2021/03/02 | 5,000 | 5,160 | 4,960 | 5,160 | +175 | +3.5% | 205,200 |
| 2021/03/01 | 5,100 | 5,240 | 4,940 | 4,985 | -105 | -2.1% | 163,800 |
1051～
1100
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
