Ａｐｐｉｅｒ Ｇｒｏｕｐ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 1,394 | 1,441 | 1,354 | 1,363 | +61 | +4.7% | 2,242,900 |
| 2024/05/15 | 1,356 | 1,381 | 1,302 | 1,302 | -114 | -8.1% | 2,690,700 |
| 2024/05/14 | 1,378 | 1,416 | 1,373 | 1,416 | +60 | +4.4% | 1,938,700 |
| 2024/05/13 | 1,333 | 1,372 | 1,332 | 1,356 | +23 | +1.7% | 1,078,300 |
| 2024/05/10 | 1,350 | 1,358 | 1,327 | 1,333 | -30 | -2.2% | 1,141,200 |
| 2024/05/09 | 1,371 | 1,386 | 1,346 | 1,363 | -19 | -1.4% | 1,056,700 |
| 2024/05/08 | 1,394 | 1,415 | 1,377 | 1,382 | -16 | -1.1% | 1,258,200 |
| 2024/05/07 | 1,363 | 1,422 | 1,353 | 1,398 | +58 | +4.3% | 1,382,700 |
| 2024/05/02 | 1,315 | 1,356 | 1,301 | 1,340 | +37 | +2.8% | 842,800 |
| 2024/05/01 | 1,285 | 1,319 | 1,279 | 1,303 | -23 | -1.7% | 695,400 |
| 2024/04/30 | 1,328 | 1,347 | 1,314 | 1,326 | +14 | +1.1% | 1,330,000 |
| 2024/04/26 | 1,305 | 1,329 | 1,289 | 1,312 | +8 | +0.6% | 943,900 |
| 2024/04/25 | 1,355 | 1,355 | 1,304 | 1,304 | -100 | -7.1% | 1,479,000 |
| 2024/04/24 | 1,385 | 1,411 | 1,380 | 1,404 | +45 | +3.3% | 1,014,700 |
| 2024/04/23 | 1,394 | 1,395 | 1,336 | 1,359 | -13 | -0.9% | 945,400 |
| 2024/04/22 | 1,358 | 1,385 | 1,344 | 1,372 | +60 | +4.6% | 894,300 |
| 2024/04/19 | 1,321 | 1,330 | 1,299 | 1,312 | -22 | -1.6% | 1,221,200 |
| 2024/04/18 | 1,284 | 1,369 | 1,276 | 1,334 | +39 | +3% | 1,353,600 |
| 2024/04/17 | 1,310 | 1,315 | 1,273 | 1,295 | -19 | -1.4% | 1,046,800 |
| 2024/04/16 | 1,278 | 1,345 | 1,271 | 1,314 | -3 | -0.2% | 1,499,500 |
| 2024/04/15 | 1,335 | 1,349 | 1,311 | 1,317 | -43 | -3.2% | 1,178,700 |
| 2024/04/12 | 1,403 | 1,413 | 1,343 | 1,360 | -32 | -2.3% | 1,490,300 |
| 2024/04/11 | 1,414 | 1,419 | 1,377 | 1,392 | -48 | -3.3% | 1,311,500 |
| 2024/04/10 | 1,441 | 1,464 | 1,430 | 1,440 | +14 | +1% | 922,100 |
| 2024/04/09 | 1,470 | 1,472 | 1,424 | 1,426 | -37 | -2.5% | 1,106,000 |
| 2024/04/08 | 1,476 | 1,481 | 1,446 | 1,463 | +4 | +0.3% | 732,100 |
| 2024/04/05 | 1,443 | 1,469 | 1,433 | 1,459 | -13 | -0.9% | 827,200 |
| 2024/04/04 | 1,479 | 1,495 | 1,456 | 1,472 | +19 | +1.3% | 857,800 |
| 2024/04/03 | 1,472 | 1,482 | 1,438 | 1,453 | -55 | -3.6% | 1,455,300 |
| 2024/04/02 | 1,519 | 1,525 | 1,497 | 1,508 | -31 | -2% | 859,000 |
| 2024/04/01 | 1,579 | 1,580 | 1,535 | 1,539 | -27 | -1.7% | 557,100 |
| 2024/03/29 | 1,561 | 1,581 | 1,545 | 1,566 | +6 | +0.4% | 569,100 |
| 2024/03/28 | 1,597 | 1,603 | 1,560 | 1,560 | -37 | -2.3% | 786,100 |
| 2024/03/27 | 1,625 | 1,645 | 1,590 | 1,597 | -21 | -1.3% | 861,700 |
| 2024/03/26 | 1,601 | 1,624 | 1,593 | 1,618 | +13 | +0.8% | 714,100 |
| 2024/03/25 | 1,674 | 1,678 | 1,605 | 1,605 | -77 | -4.6% | 1,116,800 |
| 2024/03/22 | 1,697 | 1,702 | 1,646 | 1,682 | +3 | +0.2% | 741,600 |
| 2024/03/21 | 1,707 | 1,725 | 1,673 | 1,679 | +8 | +0.5% | 1,332,000 |
| 2024/03/19 | 1,649 | 1,677 | 1,607 | 1,671 | +46 | +2.8% | 1,650,200 |
| 2024/03/18 | 1,579 | 1,626 | 1,542 | 1,625 | +102 | +6.7% | 1,437,000 |
| 2024/03/15 | 1,514 | 1,548 | 1,477 | 1,523 | -15 | -1% | 1,667,900 |
| 2024/03/14 | 1,580 | 1,588 | 1,528 | 1,538 | -58 | -3.6% | 1,457,700 |
| 2024/03/13 | 1,659 | 1,660 | 1,586 | 1,596 | -52 | -3.2% | 886,500 |
| 2024/03/12 | 1,593 | 1,652 | 1,572 | 1,648 | +33 | +2% | 1,145,800 |
| 2024/03/11 | 1,630 | 1,658 | 1,597 | 1,615 | -52 | -3.1% | 1,485,200 |
| 2024/03/08 | 1,668 | 1,698 | 1,646 | 1,667 | -36 | -2.1% | 1,638,700 |
| 2024/03/07 | 1,772 | 1,773 | 1,700 | 1,703 | -59 | -3.3% | 1,963,000 |
| 2024/03/06 | 1,750 | 1,823 | 1,738 | 1,762 | -51 | -2.8% | 1,637,900 |
| 2024/03/05 | 1,803 | 1,838 | 1,757 | 1,813 | -17 | -0.9% | 1,637,900 |
| 2024/03/04 | 1,829 | 1,868 | 1,810 | 1,830 | -6 | -0.3% | 1,158,300 |
1～
50
件表示中 / 766件
類似銘柄と比較する
現在ご覧いただいている「Ａｐｐｉｅｒ」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 |
|---|---|---|---|---|---|---|---|---|
| Ａｐｐｉｅｒ | 134,100円 | +30.6% | +88.4% | 0.00% | 72.02倍 | 4.70倍 |
|
販促分野でＡＩ活用したサービスを開発・提供。台湾発企業。顧客は日本を軸に海外展開積極的 |
| ＰＫＳＨＡ | 433,000円 | +20.8% | - | 0.00% | 67.13倍 | 4.34倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
| ＡＮＹＣＯＬＯＲ | 225,200円 | +30.2% | +34.4% | 0.00% | 15.63倍 | 7.85倍 |
|
ライブ配信などを行うＶチューバーグループ「にじさんじ」を運営。グッズ販売が収益柱 |
| 松 竹 | 929,000円 | +8.8% | -30.2% | 0.32% | 91.17倍 | 1.35倍 |
|
歌舞伎興行が発祥で映画に展開。映画興行中位。不動産賃貸が安定収益。１３年に歌舞伎座新開業 |
| Ｄガレージ | 265,900円 | - | - | 1.99% | - | 1.41倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。持分会社カカクコム（２０％出資） |
市場注目の銘柄
チャート関連のコラム
