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 |
|---|---|---|---|---|---|---|---|
| 2022/10/28 | 1,400 | 1,440 | 1,382 | 1,429 | -1 | -0.1% | 678,600 |
| 2022/10/27 | 1,500 | 1,503 | 1,414 | 1,430 | -77 | -5.1% | 1,716,000 |
| 2022/10/26 | 1,474 | 1,588 | 1,470 | 1,507 | +79 | +5.5% | 2,817,800 |
| 2022/10/25 | 1,372 | 1,482 | 1,367 | 1,428 | +84 | +6.3% | 2,239,400 |
| 2022/10/24 | 1,320 | 1,350 | 1,293 | 1,344 | +48 | +3.7% | 1,023,300 |
| 2022/10/21 | 1,285 | 1,384 | 1,285 | 1,296 | +21 | +1.6% | 1,870,900 |
| 2022/10/20 | 1,308 | 1,313 | 1,255 | 1,275 | -56 | -4.2% | 930,300 |
| 2022/10/19 | 1,290 | 1,351 | 1,275 | 1,331 | +44 | +3.4% | 1,068,600 |
| 2022/10/18 | 1,260 | 1,302 | 1,251 | 1,287 | +79 | +6.5% | 870,500 |
| 2022/10/17 | 1,220 | 1,233 | 1,181 | 1,208 | -38 | -3% | 929,800 |
| 2022/10/14 | 1,277 | 1,306 | 1,241 | 1,246 | -1 | -0.1% | 891,700 |
| 2022/10/13 | 1,261 | 1,284 | 1,247 | 1,247 | -28 | -2.2% | 500,700 |
| 2022/10/12 | 1,290 | 1,309 | 1,252 | 1,275 | -22 | -1.7% | 584,100 |
| 2022/10/11 | 1,278 | 1,318 | 1,271 | 1,297 | -11 | -0.8% | 524,800 |
| 2022/10/07 | 1,301 | 1,348 | 1,296 | 1,308 | -21 | -1.6% | 579,500 |
| 2022/10/06 | 1,325 | 1,333 | 1,293 | 1,329 | +8 | +0.6% | 862,300 |
| 2022/10/05 | 1,263 | 1,332 | 1,258 | 1,321 | +61 | +4.8% | 1,198,600 |
| 2022/10/04 | 1,288 | 1,293 | 1,244 | 1,260 | +27 | +2.2% | 511,900 |
| 2022/10/03 | 1,200 | 1,241 | 1,171 | 1,233 | +19 | +1.6% | 369,600 |
| 2022/09/30 | 1,240 | 1,256 | 1,187 | 1,214 | -42 | -3.3% | 778,200 |
| 2022/09/29 | 1,289 | 1,348 | 1,246 | 1,256 | +54 | +4.5% | 1,132,300 |
| 2022/09/28 | 1,254 | 1,264 | 1,172 | 1,202 | +4 | +0.3% | 786,100 |
| 2022/09/27 | 1,196 | 1,213 | 1,173 | 1,198 | -2 | -0.2% | 617,000 |
| 2022/09/26 | 1,219 | 1,259 | 1,200 | 1,200 | -46 | -3.7% | 633,600 |
| 2022/09/22 | 1,205 | 1,264 | 1,194 | 1,246 | +33 | +2.7% | 662,500 |
| 2022/09/21 | 1,236 | 1,239 | 1,190 | 1,213 | -41 | -3.3% | 634,500 |
| 2022/09/20 | 1,271 | 1,287 | 1,243 | 1,254 | -13 | -1% | 621,600 |
| 2022/09/16 | 1,314 | 1,318 | 1,243 | 1,267 | -54 | -4.1% | 828,200 |
| 2022/09/15 | 1,314 | 1,351 | 1,286 | 1,321 | +9 | +0.7% | 841,600 |
| 2022/09/14 | 1,290 | 1,337 | 1,282 | 1,312 | -66 | -4.8% | 1,025,200 |
| 2022/09/13 | 1,357 | 1,400 | 1,342 | 1,378 | +22 | +1.6% | 1,021,900 |
| 2022/09/12 | 1,339 | 1,365 | 1,314 | 1,356 | +39 | +3% | 1,352,100 |
| 2022/09/09 | 1,294 | 1,352 | 1,278 | 1,317 | +59 | +4.7% | 1,614,500 |
| 2022/09/08 | 1,194 | 1,278 | 1,193 | 1,258 | +97 | +8.4% | 1,435,600 |
| 2022/09/07 | 1,204 | 1,218 | 1,122 | 1,161 | -40 | -3.3% | 1,185,200 |
| 2022/09/06 | 1,151 | 1,220 | 1,145 | 1,201 | +34 | +2.9% | 607,600 |
| 2022/09/05 | 1,131 | 1,173 | 1,114 | 1,167 | +7 | +0.6% | 669,400 |
| 2022/09/02 | 1,145 | 1,173 | 1,107 | 1,160 | +18 | +1.6% | 987,300 |
| 2022/09/01 | 1,194 | 1,194 | 1,137 | 1,142 | -73 | -6% | 804,500 |
| 2022/08/31 | 1,227 | 1,257 | 1,177 | 1,215 | -21 | -1.7% | 932,000 |
| 2022/08/30 | 1,178 | 1,239 | 1,178 | 1,236 | +65 | +5.6% | 942,300 |
| 2022/08/29 | 1,152 | 1,190 | 1,152 | 1,171 | -54 | -4.4% | 856,300 |
| 2022/08/26 | 1,230 | 1,290 | 1,210 | 1,225 | +18 | +1.5% | 1,206,800 |
| 2022/08/25 | 1,239 | 1,239 | 1,189 | 1,207 | +4 | +0.3% | 1,002,900 |
| 2022/08/24 | 1,166 | 1,216 | 1,151 | 1,203 | +27 | +2.3% | 949,800 |
| 2022/08/23 | 1,148 | 1,182 | 1,121 | 1,176 | +40 | +3.5% | 1,074,100 |
| 2022/08/22 | 1,220 | 1,247 | 1,117 | 1,136 | -59 | -4.9% | 2,684,900 |
| 2022/08/19 | 1,221 | 1,267 | 1,183 | 1,195 | ±0 | ±0% | 1,320,300 |
| 2022/08/18 | 1,219 | 1,236 | 1,155 | 1,195 | -84 | -6.6% | 2,077,400 |
| 2022/08/17 | 1,162 | 1,306 | 1,111 | 1,279 | +99 | +8.4% | 2,708,600 |
601～
650
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
