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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 1,395 | 1,415 | 1,351 | 1,351 | -74 | -5.2% | 1,026,100 |
| 2025/05/16 | 1,373 | 1,469 | 1,359 | 1,425 | +79 | +5.9% | 1,919,200 |
| 2025/05/15 | 1,360 | 1,376 | 1,340 | 1,346 | -13 | -1% | 1,010,200 |
| 2025/05/14 | 1,369 | 1,374 | 1,340 | 1,359 | -9 | -0.7% | 814,700 |
| 2025/05/13 | 1,362 | 1,380 | 1,336 | 1,368 | +36 | +2.7% | 795,000 |
| 2025/05/12 | 1,333 | 1,351 | 1,318 | 1,332 | -11 | -0.8% | 681,100 |
| 2025/05/09 | 1,310 | 1,359 | 1,307 | 1,343 | +33 | +2.5% | 935,900 |
| 2025/05/08 | 1,279 | 1,310 | 1,279 | 1,310 | +32 | +2.5% | 712,600 |
| 2025/05/07 | 1,274 | 1,280 | 1,256 | 1,278 | -1 | -0.1% | 480,700 |
| 2025/05/02 | 1,265 | 1,300 | 1,258 | 1,279 | +10 | +0.8% | 503,300 |
| 2025/05/01 | 1,269 | 1,274 | 1,235 | 1,269 | +11 | +0.9% | 686,900 |
| 2025/04/30 | 1,300 | 1,300 | 1,243 | 1,258 | -46 | -3.5% | 767,000 |
| 2025/04/28 | 1,317 | 1,333 | 1,295 | 1,304 | +15 | +1.2% | 567,800 |
| 2025/04/25 | 1,277 | 1,298 | 1,273 | 1,289 | +20 | +1.6% | 558,900 |
| 2025/04/24 | 1,237 | 1,272 | 1,221 | 1,269 | +45 | +3.7% | 564,600 |
| 2025/04/23 | 1,243 | 1,247 | 1,209 | 1,224 | +7 | +0.6% | 502,700 |
| 2025/04/22 | 1,231 | 1,231 | 1,191 | 1,217 | -22 | -1.8% | 650,900 |
| 2025/04/21 | 1,245 | 1,257 | 1,226 | 1,239 | -5 | -0.4% | 427,500 |
| 2025/04/18 | 1,230 | 1,254 | 1,223 | 1,244 | +19 | +1.6% | 335,800 |
| 2025/04/17 | 1,201 | 1,227 | 1,186 | 1,225 | +20 | +1.7% | 482,400 |
| 2025/04/16 | 1,244 | 1,250 | 1,198 | 1,205 | -52 | -4.1% | 690,100 |
| 2025/04/15 | 1,256 | 1,264 | 1,245 | 1,257 | +13 | +1% | 397,900 |
| 2025/04/14 | 1,245 | 1,278 | 1,243 | 1,244 | ±0 | ±0% | 609,600 |
| 2025/04/11 | 1,147 | 1,254 | 1,128 | 1,244 | +24 | +2% | 855,000 |
| 2025/04/10 | 1,259 | 1,259 | 1,188 | 1,220 | +140 | +13% | 1,110,000 |
| 2025/04/09 | 1,120 | 1,121 | 1,056 | 1,080 | -70 | -6.1% | 883,100 |
| 2025/04/08 | 1,146 | 1,176 | 1,140 | 1,150 | +89 | +8.4% | 1,106,900 |
| 2025/04/07 | 1,070 | 1,122 | 1,042 | 1,061 | -158 | -13% | 1,814,700 |
| 2025/04/04 | 1,280 | 1,282 | 1,184 | 1,219 | -80 | -6.2% | 1,398,600 |
| 2025/04/03 | 1,273 | 1,307 | 1,259 | 1,299 | -30 | -2.3% | 842,500 |
| 2025/04/02 | 1,315 | 1,344 | 1,308 | 1,329 | +15 | +1.1% | 637,400 |
| 2025/04/01 | 1,343 | 1,356 | 1,311 | 1,314 | -29 | -2.2% | 810,300 |
| 2025/03/31 | 1,375 | 1,383 | 1,332 | 1,343 | -53 | -3.8% | 980,600 |
| 2025/03/28 | 1,422 | 1,431 | 1,390 | 1,396 | -41 | -2.9% | 646,300 |
| 2025/03/27 | 1,413 | 1,438 | 1,411 | 1,437 | +3 | +0.2% | 498,900 |
| 2025/03/26 | 1,440 | 1,459 | 1,433 | 1,434 | +8 | +0.6% | 477,100 |
| 2025/03/25 | 1,482 | 1,484 | 1,426 | 1,426 | -32 | -2.2% | 673,100 |
| 2025/03/24 | 1,489 | 1,519 | 1,444 | 1,458 | -1 | -0.1% | 919,200 |
| 2025/03/21 | 1,506 | 1,522 | 1,459 | 1,459 | -47 | -3.1% | 1,301,800 |
| 2025/03/19 | 1,535 | 1,537 | 1,505 | 1,506 | -32 | -2.1% | 376,800 |
| 2025/03/18 | 1,521 | 1,549 | 1,502 | 1,538 | +23 | +1.5% | 461,200 |
| 2025/03/17 | 1,527 | 1,534 | 1,492 | 1,515 | +16 | +1.1% | 575,700 |
| 2025/03/14 | 1,500 | 1,505 | 1,464 | 1,499 | ±0 | ±0% | 525,200 |
| 2025/03/13 | 1,556 | 1,560 | 1,494 | 1,499 | -9 | -0.6% | 861,800 |
| 2025/03/12 | 1,469 | 1,540 | 1,469 | 1,508 | +45 | +3.1% | 1,084,100 |
| 2025/03/11 | 1,410 | 1,470 | 1,383 | 1,463 | +13 | +0.9% | 1,393,600 |
| 2025/03/10 | 1,422 | 1,469 | 1,413 | 1,450 | +34 | +2.4% | 860,900 |
| 2025/03/07 | 1,425 | 1,452 | 1,416 | 1,416 | -44 | -3% | 824,700 |
| 2025/03/06 | 1,470 | 1,492 | 1,447 | 1,460 | +18 | +1.2% | 734,900 |
| 2025/03/05 | 1,418 | 1,461 | 1,404 | 1,442 | +26 | +1.8% | 759,900 |
1～
50
件表示中 / 1011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 | 135,100円 | +33.5% | +84.3% | 0.17% | 38.42倍 | 4.00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 |
| システナ | 38,600円 | +6.6% | +7.1% | 3.11% | 15.59倍 | 4.25倍 |
|
ソフトウェア開発支援が主力。端末向けから次世代自動車向け等にシフト加速。運用・保守も |
| さくら | 334,500円 | +28.6% | -16.3% | 0.15% | 55.75倍 | 4.45倍 |
|
データセンター（ＤＣ）独立系大手。主軸はクラウドサービスに移行。製造業や官公庁向けに実績 |
| ウイングアーク | 385,500円 | +5.6% | +7.8% | 2.70% | 20.95倍 | 3.19倍 |
|
帳票・文書管理ソフト、企業内データ活用支援に強み。ＭＢＯ経て２１年再上場。総還元性向５０％ |
| カバー | 198,200円 | +21.0% | +3.0% | 0.00% | 22.83倍 | 7.68倍 |
|
Ｖチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
市場注目の銘柄
チャート関連のコラム
