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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/04 | 1,449 | 1,459 | 1,396 | 1,416 | -21 | -1.5% | 949,400 |
| 2025/03/03 | 1,508 | 1,513 | 1,434 | 1,437 | -47 | -3.2% | 1,057,400 |
| 2025/02/28 | 1,510 | 1,510 | 1,480 | 1,484 | -67 | -4.3% | 1,165,300 |
| 2025/02/27 | 1,573 | 1,596 | 1,545 | 1,551 | -19 | -1.2% | 730,300 |
| 2025/02/26 | 1,655 | 1,655 | 1,558 | 1,570 | -105 | -6.3% | 1,191,600 |
| 2025/02/25 | 1,685 | 1,700 | 1,674 | 1,675 | -50 | -2.9% | 773,300 |
| 2025/02/21 | 1,700 | 1,738 | 1,689 | 1,725 | -15 | -0.9% | 578,300 |
| 2025/02/20 | 1,740 | 1,802 | 1,725 | 1,740 | +2 | +0.1% | 1,440,000 |
| 2025/02/19 | 1,680 | 1,738 | 1,673 | 1,738 | +55 | +3.3% | 1,145,800 |
| 2025/02/18 | 1,699 | 1,708 | 1,664 | 1,683 | +19 | +1.1% | 1,123,300 |
| 2025/02/17 | 1,837 | 1,868 | 1,653 | 1,664 | -143 | -7.9% | 3,223,600 |
| 2025/02/14 | 1,854 | 1,875 | 1,783 | 1,807 | -23 | -1.3% | 1,798,900 |
| 2025/02/13 | 1,791 | 1,830 | 1,771 | 1,830 | +66 | +3.7% | 1,771,600 |
| 2025/02/12 | 1,701 | 1,766 | 1,701 | 1,764 | +81 | +4.8% | 1,601,200 |
| 2025/02/10 | 1,658 | 1,702 | 1,645 | 1,683 | +65 | +4% | 1,509,800 |
| 2025/02/07 | 1,570 | 1,641 | 1,545 | 1,618 | +67 | +4.3% | 1,464,400 |
| 2025/02/06 | 1,580 | 1,584 | 1,533 | 1,551 | +2 | +0.1% | 651,000 |
| 2025/02/05 | 1,565 | 1,581 | 1,540 | 1,549 | -5 | -0.3% | 560,300 |
| 2025/02/04 | 1,580 | 1,588 | 1,531 | 1,554 | +19 | +1.2% | 781,000 |
| 2025/02/03 | 1,603 | 1,605 | 1,526 | 1,535 | -86 | -5.3% | 1,274,500 |
| 2025/01/31 | 1,653 | 1,659 | 1,602 | 1,621 | -24 | -1.5% | 1,289,400 |
| 2025/01/30 | 1,696 | 1,714 | 1,636 | 1,645 | -91 | -5.2% | 1,941,800 |
| 2025/01/29 | 1,675 | 1,814 | 1,658 | 1,736 | +92 | +5.6% | 5,539,400 |
| 2025/01/28 | 1,461 | 1,645 | 1,455 | 1,644 | +183 | +12.5% | 2,200,600 |
| 2025/01/27 | 1,496 | 1,528 | 1,458 | 1,461 | -5 | -0.3% | 1,220,500 |
| 2025/01/24 | 1,451 | 1,483 | 1,451 | 1,466 | +6 | +0.4% | 579,000 |
| 2025/01/23 | 1,423 | 1,470 | 1,406 | 1,460 | +49 | +3.5% | 709,100 |
| 2025/01/22 | 1,414 | 1,420 | 1,396 | 1,411 | +6 | +0.4% | 581,400 |
1～
50
件表示中 / 983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 | 121,900円 | +33.5% | +84.3% | 0.18% | 34.66倍 | 3.61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 |
| さくら | 334,500円 | +42.0% | +325.4% | 0.12% | 63.71倍 | 4.82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 |
| サイボウズ | 251,600円 | +21.3% | +59.2% | 1.59% | 19.69倍 | 10.00倍 |
|
業務を効率化するクラウドサービスで国内シェア高い。ノーコード強みのキントーンが主力 |
| ソフトバンク１ Ｐ | 382,000円 | - | - | 2.62% | - | - |
|
- |
| ウイングアーク | 325,500円 | +10.7% | +10.9% | 3.20% | 19.21倍 | 2.72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％ |
市場注目の銘柄
チャート関連のコラム
