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 |
|---|---|---|---|---|---|---|---|
| 2023/06/09 | 1,520 | 1,555 | 1,475 | 1,494 | +19 | +1.3% | 1,243,100 |
| 2023/06/08 | 1,511 | 1,521 | 1,458 | 1,475 | -55 | -3.6% | 1,314,100 |
| 2023/06/07 | 1,530 | 1,589 | 1,501 | 1,530 | +42 | +2.8% | 1,726,000 |
| 2023/06/06 | 1,504 | 1,530 | 1,473 | 1,488 | -9 | -0.6% | 1,021,800 |
| 2023/06/05 | 1,440 | 1,500 | 1,424 | 1,497 | +95 | +6.8% | 1,503,100 |
| 2023/06/02 | 1,368 | 1,415 | 1,350 | 1,402 | +32 | +2.3% | 1,008,700 |
| 2023/06/01 | 1,376 | 1,395 | 1,356 | 1,370 | -15 | -1.1% | 816,800 |
| 2023/05/31 | 1,435 | 1,439 | 1,370 | 1,385 | -20 | -1.4% | 1,468,000 |
| 2023/05/30 | 1,387 | 1,422 | 1,349 | 1,405 | +28 | +2% | 1,076,800 |
| 2023/05/29 | 1,352 | 1,425 | 1,344 | 1,377 | +55 | +4.2% | 1,657,900 |
| 2023/05/26 | 1,341 | 1,357 | 1,318 | 1,322 | -32 | -2.4% | 1,219,200 |
| 2023/05/25 | 1,363 | 1,378 | 1,336 | 1,354 | +21 | +1.6% | 1,431,400 |
| 2023/05/24 | 1,374 | 1,392 | 1,328 | 1,333 | -36 | -2.6% | 1,188,600 |
| 2023/05/23 | 1,458 | 1,459 | 1,360 | 1,369 | -70 | -4.9% | 1,687,300 |
| 2023/05/22 | 1,451 | 1,455 | 1,406 | 1,439 | -16 | -1.1% | 920,600 |
| 2023/05/19 | 1,357 | 1,458 | 1,344 | 1,455 | +96 | +7.1% | 1,655,500 |
| 2023/05/18 | 1,390 | 1,403 | 1,348 | 1,359 | -42 | -3% | 1,898,800 |
| 2023/05/17 | 1,539 | 1,552 | 1,400 | 1,401 | -127 | -8.3% | 2,091,400 |
| 2023/05/16 | 1,438 | 1,577 | 1,412 | 1,528 | -41 | -2.6% | 3,957,000 |
| 2023/05/15 | 1,527 | 1,590 | 1,512 | 1,569 | +42 | +2.8% | 2,393,600 |
| 2023/05/12 | 1,490 | 1,536 | 1,457 | 1,527 | +56 | +3.8% | 1,500,400 |
| 2023/05/11 | 1,465 | 1,494 | 1,457 | 1,471 | +36 | +2.5% | 932,900 |
| 2023/05/10 | 1,473 | 1,473 | 1,425 | 1,435 | -29 | -2% | 930,300 |
| 2023/05/09 | 1,482 | 1,488 | 1,454 | 1,464 | -12 | -0.8% | 835,300 |
| 2023/05/08 | 1,480 | 1,493 | 1,451 | 1,476 | ±0 | ±0% | 783,000 |
| 2023/05/02 | 1,467 | 1,480 | 1,444 | 1,476 | +9 | +0.6% | 862,400 |
| 2023/05/01 | 1,535 | 1,543 | 1,455 | 1,467 | -66 | -4.3% | 1,531,400 |
| 2023/04/28 | 1,465 | 1,537 | 1,442 | 1,533 | +88 | +6.1% | 1,796,500 |
| 2023/04/27 | 1,465 | 1,466 | 1,425 | 1,445 | +7 | +0.5% | 3,412,600 |
| 2023/04/26 | 1,462 | 1,476 | 1,432 | 1,438 | -52 | -3.5% | 1,677,600 |
| 2023/04/25 | 1,543 | 1,562 | 1,484 | 1,490 | -53 | -3.4% | 1,249,000 |
| 2023/04/24 | 1,558 | 1,591 | 1,538 | 1,543 | +3 | +0.2% | 1,144,200 |
| 2023/04/21 | 1,592 | 1,604 | 1,532 | 1,540 | -68 | -4.2% | 1,164,800 |
| 2023/04/20 | 1,619 | 1,683 | 1,603 | 1,608 | -33 | -2% | 1,464,300 |
| 2023/04/19 | 1,700 | 1,738 | 1,615 | 1,641 | -1 | -0.1% | 2,670,900 |
| 2023/04/18 | 1,605 | 1,682 | 1,584 | 1,642 | +55 | +3.5% | 2,450,600 |
| 2023/04/17 | 1,529 | 1,597 | 1,525 | 1,587 | +46 | +3% | 1,666,800 |
| 2023/04/14 | 1,601 | 1,634 | 1,533 | 1,541 | -20 | -1.3% | 1,610,900 |
| 2023/04/13 | 1,513 | 1,574 | 1,502 | 1,561 | +40 | +2.6% | 1,271,000 |
| 2023/04/12 | 1,540 | 1,545 | 1,509 | 1,521 | -33 | -2.1% | 1,111,600 |
| 2023/04/11 | 1,579 | 1,591 | 1,547 | 1,554 | +10 | +0.6% | 1,066,400 |
| 2023/04/10 | 1,560 | 1,575 | 1,510 | 1,544 | -17 | -1.1% | 1,255,100 |
| 2023/04/07 | 1,554 | 1,588 | 1,539 | 1,561 | +6 | +0.4% | 1,100,700 |
| 2023/04/06 | 1,519 | 1,570 | 1,473 | 1,555 | -19 | -1.2% | 1,821,100 |
| 2023/04/05 | 1,665 | 1,675 | 1,560 | 1,574 | -131 | -7.7% | 3,659,800 |
| 2023/04/04 | 1,730 | 1,748 | 1,702 | 1,705 | -18 | -1% | 1,775,800 |
| 2023/04/03 | 1,718 | 1,746 | 1,691 | 1,723 | +45 | +2.7% | 1,604,600 |
| 2023/03/31 | 1,726 | 1,754 | 1,664 | 1,678 | -8 | -0.5% | 1,459,500 |
| 2023/03/30 | 1,798 | 1,815 | 1,668 | 1,686 | -72 | -4.1% | 1,621,100 |
| 2023/03/29 | 1,709 | 1,761 | 1,704 | 1,758 | +38 | +2.2% | 852,900 |
451～
500
件表示中 / 988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 | 124,400円 | +33.5% | +84.3% | 0.18% | 35.37倍 | 3.69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 |
| サイボウズ | 278,700円 | +21.3% | +59.2% | 1.44% | 21.81倍 | 11.07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 |
| ウイングアーク | 372,000円 | +5.6% | +7.8% | 2.80% | 20.20倍 | 3.07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％ |
| Ｓｙｎｓ | 111,500円 | +0.2% | - | 0.00% | - | 6.39倍 |
|
小型ＳＡＲ衛星を開発・運用する宇宙ベンチャー。地球観測データを政府機関や民間企業に提供 |
| ソフトバンク１ Ｐ | 381,000円 | - | - | 2.62% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
