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 |
|---|---|---|---|---|---|---|---|
| 2024/02/05 | 1,000 | 1,029 | 991 | 1,028 | +30 | +3% | 62,900 |
| 2024/02/02 | 1,009 | 1,018 | 997 | 998 | -3 | -0.3% | 41,000 |
| 2024/02/01 | 1,017 | 1,018 | 991 | 1,001 | -24 | -2.3% | 61,100 |
| 2024/01/31 | 1,023 | 1,025 | 997 | 1,025 | +9 | +0.9% | 47,700 |
| 2024/01/30 | 1,002 | 1,029 | 1,002 | 1,016 | +17 | +1.7% | 46,800 |
| 2024/01/29 | 1,012 | 1,014 | 996 | 999 | -13 | -1.3% | 44,100 |
| 2024/01/26 | 1,027 | 1,055 | 1,004 | 1,012 | -18 | -1.7% | 88,700 |
| 2024/01/25 | 1,007 | 1,039 | 1,000 | 1,030 | +24 | +2.4% | 64,400 |
| 2024/01/24 | 996 | 1,035 | 995 | 1,006 | +16 | +1.6% | 79,600 |
| 2024/01/23 | 1,004 | 1,013 | 978 | 990 | -3 | -0.3% | 52,000 |
| 2024/01/22 | 965 | 996 | 950 | 993 | +28 | +2.9% | 61,400 |
| 2024/01/19 | 961 | 986 | 958 | 965 | ±0 | ±0% | 42,400 |
| 2024/01/18 | 960 | 976 | 950 | 965 | -5 | -0.5% | 101,900 |
| 2024/01/17 | 988 | 1,000 | 965 | 970 | -20 | -2% | 111,800 |
| 2024/01/16 | 1,000 | 1,031 | 990 | 990 | -10 | -1% | 94,000 |
| 2024/01/15 | 1,003 | 1,017 | 995 | 1,000 | -10 | -1% | 40,600 |
| 2024/01/12 | 997 | 1,020 | 982 | 1,010 | +3 | +0.3% | 105,700 |
| 2024/01/11 | 1,047 | 1,047 | 1,004 | 1,007 | -20 | -1.9% | 75,200 |
| 2024/01/10 | 1,058 | 1,058 | 1,023 | 1,027 | -30 | -2.8% | 53,500 |
| 2024/01/09 | 980 | 1,062 | 980 | 1,057 | +85 | +8.7% | 245,300 |
| 2024/01/05 | 1,010 | 1,011 | 972 | 972 | -48 | -4.7% | 153,900 |
| 2024/01/04 | 980 | 1,020 | 952 | 1,020 | +19 | +1.9% | 132,400 |
| 2023/12/29 | 1,007 | 1,014 | 994 | 1,001 | -6 | -0.6% | 78,400 |
| 2023/12/28 | 1,010 | 1,025 | 989 | 1,007 | -3 | -0.3% | 82,400 |
| 2023/12/27 | 966 | 1,023 | 963 | 1,010 | +40 | +4.1% | 148,300 |
| 2023/12/26 | 954 | 988 | 952 | 970 | +12 | +1.3% | 120,100 |
| 2023/12/25 | 1,011 | 1,016 | 955 | 958 | -47 | -4.7% | 149,300 |
| 2023/12/22 | 1,001 | 1,016 | 996 | 1,005 | ±0 | ±0% | 70,400 |
| 2023/12/21 | 1,015 | 1,031 | 997 | 1,005 | -34 | -3.3% | 115,500 |
| 2023/12/20 | 1,054 | 1,085 | 1,039 | 1,039 | -40 | -3.7% | 101,900 |
| 2023/12/19 | 997 | 1,080 | 996 | 1,079 | +82 | +8.2% | 187,600 |
| 2023/12/18 | 1,005 | 1,025 | 986 | 997 | -22 | -2.2% | 114,600 |
| 2023/12/15 | 991 | 1,037 | 991 | 1,019 | +25 | +2.5% | 148,100 |
| 2023/12/14 | 1,035 | 1,054 | 978 | 994 | -3 | -0.3% | 224,700 |
| 2023/12/13 | 1,028 | 1,040 | 990 | 997 | -25 | -2.4% | 163,400 |
| 2023/12/12 | 1,068 | 1,080 | 1,000 | 1,022 | -42 | -3.9% | 170,000 |
| 2023/12/11 | 1,081 | 1,127 | 1,064 | 1,064 | -10 | -0.9% | 120,300 |
| 2023/12/08 | 1,043 | 1,119 | 1,043 | 1,074 | +12 | +1.1% | 170,100 |
| 2023/12/07 | 1,090 | 1,094 | 1,032 | 1,062 | -46 | -4.2% | 198,600 |
| 2023/12/06 | 1,170 | 1,181 | 1,087 | 1,108 | -51 | -4.4% | 242,700 |
| 2023/12/05 | 1,185 | 1,215 | 1,151 | 1,159 | -39 | -3.3% | 196,700 |
| 2023/12/04 | 1,221 | 1,246 | 1,188 | 1,198 | -29 | -2.4% | 95,600 |
| 2023/12/01 | 1,218 | 1,259 | 1,189 | 1,227 | -12 | -1% | 148,500 |
| 2023/11/30 | 1,250 | 1,285 | 1,216 | 1,239 | -1 | -0.1% | 241,700 |
| 2023/11/29 | 1,175 | 1,251 | 1,173 | 1,240 | +58 | +4.9% | 239,700 |
| 2023/11/28 | 1,161 | 1,189 | 1,143 | 1,182 | +18 | +1.5% | 122,200 |
| 2023/11/27 | 1,095 | 1,174 | 1,061 | 1,164 | +63 | +5.7% | 214,400 |
| 2023/11/24 | 1,119 | 1,133 | 1,100 | 1,101 | -23 | -2% | 95,300 |
| 2023/11/22 | 1,157 | 1,157 | 1,116 | 1,124 | -22 | -1.9% | 80,400 |
| 2023/11/21 | 1,159 | 1,163 | 1,125 | 1,146 | +8 | +0.7% | 88,300 |
351～
400
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
