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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 912 | 921 | 883 | 885 | -42 | -4.5% | 165,300 |
2023/02/24 | 920 | 940 | 905 | 927 | +5 | +0.5% | 119,000 |
2023/02/22 | 970 | 970 | 919 | 922 | -59 | -6% | 288,200 |
2023/02/21 | 1,002 | 1,002 | 981 | 981 | -26 | -2.6% | 158,800 |
2023/02/20 | 1,019 | 1,019 | 997 | 1,007 | -16 | -1.6% | 102,700 |
2023/02/17 | 1,026 | 1,041 | 1,012 | 1,023 | -17 | -1.6% | 107,300 |
2023/02/16 | 1,035 | 1,049 | 1,029 | 1,040 | ±0 | ±0% | 77,500 |
2023/02/15 | 1,080 | 1,085 | 1,038 | 1,040 | -39 | -3.6% | 75,600 |
2023/02/14 | 1,183 | 1,183 | 1,052 | 1,079 | -105 | -8.9% | 236,300 |
2023/02/13 | 1,220 | 1,230 | 1,170 | 1,184 | -38 | -3.1% | 93,400 |
2023/02/10 | 1,216 | 1,238 | 1,190 | 1,222 | +8 | +0.7% | 93,300 |
2023/02/09 | 1,153 | 1,215 | 1,150 | 1,214 | +44 | +3.8% | 82,100 |
2023/02/08 | 1,157 | 1,189 | 1,151 | 1,170 | +22 | +1.9% | 50,300 |
2023/02/07 | 1,160 | 1,162 | 1,129 | 1,148 | -3 | -0.3% | 34,000 |
2023/02/06 | 1,150 | 1,162 | 1,124 | 1,151 | +12 | +1.1% | 66,200 |
2023/02/03 | 1,143 | 1,150 | 1,119 | 1,139 | +4 | +0.4% | 42,300 |
2023/02/02 | 1,130 | 1,143 | 1,105 | 1,135 | +14 | +1.2% | 62,100 |
2023/02/01 | 1,094 | 1,131 | 1,087 | 1,121 | +31 | +2.8% | 47,200 |
2023/01/31 | 1,104 | 1,105 | 1,081 | 1,090 | -14 | -1.3% | 25,500 |
2023/01/30 | 1,081 | 1,123 | 1,081 | 1,104 | +23 | +2.1% | 46,500 |
2023/01/27 | 1,106 | 1,118 | 1,080 | 1,081 | -20 | -1.8% | 49,500 |
2023/01/26 | 1,128 | 1,150 | 1,101 | 1,101 | -15 | -1.3% | 60,200 |
2023/01/25 | 1,118 | 1,125 | 1,107 | 1,116 | -13 | -1.2% | 48,700 |
2023/01/24 | 1,115 | 1,141 | 1,107 | 1,129 | +22 | +2% | 69,600 |
2023/01/23 | 1,112 | 1,120 | 1,097 | 1,107 | +9 | +0.8% | 78,300 |
2023/01/20 | 1,083 | 1,115 | 1,083 | 1,098 | +7 | +0.6% | 45,300 |
2023/01/19 | 1,084 | 1,100 | 1,040 | 1,091 | -9 | -0.8% | 37,500 |
2023/01/18 | 1,040 | 1,101 | 1,032 | 1,100 | +50 | +4.8% | 79,700 |
2023/01/17 | 1,090 | 1,090 | 1,046 | 1,050 | -38 | -3.5% | 39,900 |
2023/01/16 | 1,065 | 1,104 | 1,058 | 1,088 | +13 | +1.2% | 40,300 |
2023/01/13 | 1,065 | 1,099 | 1,056 | 1,075 | -7 | -0.6% | 30,100 |
2023/01/12 | 1,090 | 1,102 | 1,052 | 1,082 | ±0 | ±0% | 42,200 |
2023/01/11 | 1,055 | 1,095 | 1,055 | 1,082 | +46 | +4.4% | 67,400 |
2023/01/10 | 1,032 | 1,061 | 1,017 | 1,036 | +34 | +3.4% | 53,300 |
2023/01/06 | 1,027 | 1,033 | 1,002 | 1,002 | -38 | -3.7% | 53,300 |
2023/01/05 | 1,091 | 1,100 | 1,038 | 1,040 | -60 | -5.5% | 79,700 |
2023/01/04 | 1,128 | 1,144 | 1,091 | 1,100 | -28 | -2.5% | 59,400 |
2022/12/30 | 1,163 | 1,183 | 1,126 | 1,128 | -35 | -3% | 73,800 |
2022/12/29 | 1,102 | 1,186 | 1,101 | 1,163 | +63 | +5.7% | 143,700 |
2022/12/28 | 1,064 | 1,127 | 1,060 | 1,100 | +41 | +3.9% | 149,900 |
2022/12/27 | 1,012 | 1,073 | 1,012 | 1,059 | +48 | +4.7% | 76,400 |
2022/12/26 | 1,003 | 1,026 | 986 | 1,011 | +23 | +2.3% | 174,700 |
2022/12/23 | 980 | 995 | 976 | 988 | -9 | -0.9% | 50,400 |
2022/12/22 | 1,034 | 1,034 | 989 | 997 | -10 | -1% | 114,300 |
2022/12/21 | 1,020 | 1,028 | 989 | 1,007 | -10 | -1% | 69,700 |
2022/12/20 | 1,060 | 1,073 | 999 | 1,017 | -51 | -4.8% | 169,900 |
2022/12/19 | 1,050 | 1,085 | 1,042 | 1,068 | +8 | +0.8% | 63,400 |
2022/12/16 | 1,059 | 1,070 | 1,049 | 1,060 | -29 | -2.7% | 68,900 |
2022/12/15 | 1,050 | 1,100 | 1,047 | 1,089 | +36 | +3.4% | 75,100 |
2022/12/14 | 1,052 | 1,062 | 1,042 | 1,053 | -3 | -0.3% | 87,800 |
301~
350
件表示中 / 833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 | 79,800円 | +13.1% | +93.3% | 0.00% | 24.44倍 | 7.62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 |
Aiming | 22,300円 | +9.9% | - | 0.00% | 26.02倍 | 2.33倍 |
|
スマホゲーム配信・制作。多人数同時型、アニメ表現に強み。「DQタクト」「カゲマス」等運営 |
イマジニア | 97,500円 | +4.0% | +2.1% | 4.62% | 20.39倍 | 0.78倍 |
|
モバイルコンテンツ配信、企画を展開。スマホゲームとパッケージソフトが柱。海外注力中 |
ココナラ | 43,000円 | +40.4% | - | 0.00% | 68.47倍 | 4.90倍 |
|
知識やスキルをオンラインで出品できる「ココナラ」運営。法律相談、業務委託のマッチングも |
クロップス | 106,300円 | +12.0% | -1.1% | 1.88% | 8.61倍 | 0.88倍 |
|
東海地盤の携帯電話販売会社。「au」専売。飲食店舗賃貸子会社テンポイノベーション稼ぎ大 |
市場注目の銘柄
チャート関連のコラム