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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,589 | 1,598 | 1,563 | 1,578 | +16 | +1% | 963,800 |
| 2023/01/23 | 1,550 | 1,592 | 1,546 | 1,562 | +33 | +2.2% | 1,179,900 |
| 2023/01/20 | 1,530 | 1,541 | 1,501 | 1,529 | +2 | +0.1% | 614,400 |
| 2023/01/19 | 1,519 | 1,573 | 1,502 | 1,527 | -8 | -0.5% | 888,900 |
| 2023/01/18 | 1,479 | 1,535 | 1,442 | 1,535 | +56 | +3.8% | 1,563,200 |
| 2023/01/17 | 1,494 | 1,507 | 1,477 | 1,479 | +6 | +0.4% | 859,300 |
| 2023/01/16 | 1,500 | 1,520 | 1,463 | 1,473 | -52 | -3.4% | 1,003,900 |
| 2023/01/13 | 1,530 | 1,573 | 1,517 | 1,525 | -4 | -0.3% | 872,900 |
| 2023/01/12 | 1,543 | 1,594 | 1,526 | 1,529 | -11 | -0.7% | 1,098,700 |
| 2023/01/11 | 1,503 | 1,570 | 1,492 | 1,540 | +60 | +4.1% | 884,700 |
| 2023/01/10 | 1,477 | 1,492 | 1,449 | 1,480 | +93 | +6.7% | 1,259,000 |
| 2023/01/06 | 1,294 | 1,398 | 1,293 | 1,387 | +63 | +4.8% | 730,900 |
| 2023/01/05 | 1,319 | 1,340 | 1,285 | 1,324 | -22 | -1.6% | 1,325,500 |
| 2023/01/04 | 1,369 | 1,400 | 1,335 | 1,346 | -12 | -0.9% | 934,800 |
| 2022/12/30 | 1,402 | 1,411 | 1,352 | 1,358 | -35 | -2.5% | 667,700 |
| 2022/12/29 | 1,351 | 1,393 | 1,343 | 1,393 | +14 | +1% | 475,400 |
| 2022/12/28 | 1,351 | 1,394 | 1,319 | 1,379 | +11 | +0.8% | 656,100 |
| 2022/12/27 | 1,383 | 1,416 | 1,365 | 1,368 | -15 | -1.1% | 509,200 |
| 2022/12/26 | 1,350 | 1,385 | 1,345 | 1,383 | +22 | +1.6% | 322,000 |
| 2022/12/23 | 1,379 | 1,397 | 1,337 | 1,361 | -31 | -2.2% | 540,200 |
| 2022/12/22 | 1,386 | 1,410 | 1,354 | 1,392 | +23 | +1.7% | 723,200 |
| 2022/12/21 | 1,373 | 1,433 | 1,311 | 1,369 | -44 | -3.1% | 1,534,000 |
| 2022/12/20 | 1,542 | 1,584 | 1,334 | 1,413 | -154 | -9.8% | 2,745,500 |
| 2022/12/19 | 1,520 | 1,578 | 1,505 | 1,567 | +17 | +1.1% | 710,000 |
| 2022/12/16 | 1,541 | 1,575 | 1,517 | 1,550 | -31 | -2% | 730,600 |
| 2022/12/15 | 1,578 | 1,601 | 1,532 | 1,581 | +1 | +0.1% | 901,700 |
| 2022/12/14 | 1,597 | 1,604 | 1,546 | 1,580 | +8 | +0.5% | 907,100 |
| 2022/12/13 | 1,620 | 1,625 | 1,560 | 1,572 | -39 | -2.4% | 752,500 |
| 2022/12/12 | 1,604 | 1,680 | 1,598 | 1,611 | +11 | +0.7% | 1,555,000 |
| 2022/12/09 | 1,620 | 1,629 | 1,565 | 1,600 | +60 | +3.9% | 2,453,700 |
| 2022/12/08 | 1,510 | 1,557 | 1,490 | 1,540 | +3 | +0.2% | 652,000 |
| 2022/12/07 | 1,514 | 1,556 | 1,485 | 1,537 | +10 | +0.7% | 932,000 |
| 2022/12/06 | 1,600 | 1,604 | 1,517 | 1,527 | -100 | -6.1% | 1,232,300 |
| 2022/12/05 | 1,652 | 1,670 | 1,611 | 1,627 | -38 | -2.3% | 665,400 |
| 2022/12/02 | 1,699 | 1,710 | 1,659 | 1,665 | -28 | -1.7% | 627,600 |
| 2022/12/01 | 1,700 | 1,729 | 1,686 | 1,693 | +70 | +4.3% | 1,376,600 |
| 2022/11/30 | 1,647 | 1,664 | 1,610 | 1,623 | -64 | -3.8% | 1,194,400 |
| 2022/11/29 | 1,637 | 1,704 | 1,636 | 1,687 | +23 | +1.4% | 686,600 |
| 2022/11/28 | 1,623 | 1,695 | 1,596 | 1,664 | -9 | -0.5% | 693,500 |
| 2022/11/25 | 1,665 | 1,692 | 1,642 | 1,673 | -27 | -1.6% | 720,300 |
| 2022/11/24 | 1,695 | 1,705 | 1,670 | 1,700 | +29 | +1.7% | 816,600 |
| 2022/11/22 | 1,617 | 1,683 | 1,598 | 1,671 | +28 | +1.7% | 812,500 |
| 2022/11/21 | 1,635 | 1,664 | 1,620 | 1,643 | -12 | -0.7% | 574,000 |
| 2022/11/18 | 1,689 | 1,701 | 1,641 | 1,655 | -45 | -2.6% | 872,100 |
| 2022/11/17 | 1,640 | 1,712 | 1,621 | 1,700 | -9 | -0.5% | 1,315,900 |
| 2022/11/16 | 1,699 | 1,731 | 1,640 | 1,709 | +49 | +3% | 1,986,600 |
| 2022/11/15 | 1,625 | 1,708 | 1,565 | 1,660 | +180 | +12.2% | 4,016,100 |
| 2022/11/14 | 1,448 | 1,492 | 1,435 | 1,480 | +54 | +3.8% | 1,538,900 |
| 2022/11/11 | 1,414 | 1,453 | 1,412 | 1,426 | +77 | +5.7% | 1,593,800 |
| 2022/11/10 | 1,380 | 1,412 | 1,346 | 1,349 | -45 | -3.2% | 667,800 |
451～
500
件表示中 / 895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 | 143,900円 | +30.6% | +88.4% | 0.14% | 77.28倍 | 4.38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 |
| フリー | 265,600円 | +30.0% | - | 0.00% | - | 9.31倍 |
|
個人事業主や中小・中堅企業に、会計や人事労務ソフトをＳａａＳで提供。統合型に強み |
| ティーガイア | 266,100円 | -6.8% | +15.4% | 0.00% | 18.58倍 | 1.89倍 |
|
携帯販売代理店最大手。０８年に商社系大手２社が合併。光回線販売や国内外で決済サービスも |
| シンプレクスＨ | 252,700円 | +15.0% | +20.7% | 1.98% | 20.27倍 | 3.11倍 |
|
大手金融機関向けのシステム構築が主力。コンサルから開発・運用まで展開。非金融分野を拡大 |
| 松 竹 | 1,064,000円 | +1.5% | -60.9% | 0.28% | - | 1.59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 |
市場注目の銘柄
チャート関連のコラム
