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 |
|---|---|---|---|---|---|---|---|
| 2022/01/14 | 1,104 | 1,132 | 1,098 | 1,119 | -27 | -2.4% | 512,500 |
| 2022/01/13 | 1,177 | 1,182 | 1,142 | 1,146 | -55 | -4.6% | 299,300 |
| 2022/01/12 | 1,181 | 1,218 | 1,165 | 1,201 | +46 | +4% | 599,100 |
| 2022/01/11 | 1,121 | 1,176 | 1,083 | 1,155 | +35 | +3.1% | 494,200 |
| 2022/01/07 | 1,155 | 1,162 | 1,089 | 1,120 | -15 | -1.3% | 587,400 |
| 2022/01/06 | 1,168 | 1,177 | 1,104 | 1,135 | -71 | -5.9% | 1,032,600 |
| 2022/01/05 | 1,252 | 1,272 | 1,195 | 1,206 | -106 | -8.1% | 968,500 |
| 2022/01/04 | 1,350 | 1,352 | 1,303 | 1,312 | -21 | -1.6% | 233,600 |
| 2021/12/30 | 1,339 | 1,341 | 1,310 | 1,333 | -17 | -1.3% | 204,200 |
| 2021/12/29 | 1,352 | 1,369 | 1,334 | 1,350 | +12 | +0.9% | 241,800 |
| 2021/12/28 | 1,350 | 1,352 | 1,321 | 1,338 | +4 | +0.3% | 282,300 |
| 2021/12/27 | 1,339 | 1,344 | 1,309 | 1,334 | -4 | -0.3% | 252,400 |
| 2021/12/24 | 1,368 | 1,375 | 1,328 | 1,338 | -8 | -0.6% | 449,300 |
| 2021/12/23 | 1,360 | 1,360 | 1,331 | 1,346 | +7 | +0.5% | 318,900 |
| 2021/12/22 | 1,355 | 1,362 | 1,331 | 1,339 | +19 | +1.4% | 487,500 |
| 2021/12/21 | 1,342 | 1,353 | 1,298 | 1,320 | +8 | +0.6% | 548,200 |
| 2021/12/20 | 1,330 | 1,367 | 1,300 | 1,312 | -18 | -1.4% | 574,000 |
| 2021/12/17 | 1,391 | 1,421 | 1,315 | 1,330 | -151 | -10.2% | 793,100 |
| 2021/12/16 | 1,500 | 1,526 | 1,481 | 1,481 | -9 | -0.6% | 382,400 |
| 2021/12/15 | 1,505 | 1,529 | 1,478 | 1,490 | -21 | -1.4% | 288,400 |
| 2021/12/14 | 1,501 | 1,529 | 1,487 | 1,511 | +9 | +0.6% | 305,400 |
| 2021/12/13 | 1,515 | 1,538 | 1,490 | 1,502 | -28 | -1.8% | 264,100 |
| 2021/12/10 | 1,551 | 1,580 | 1,529 | 1,530 | -69 | -4.3% | 278,700 |
| 2021/12/09 | 1,602 | 1,645 | 1,582 | 1,599 | -25 | -1.5% | 251,400 |
| 2021/12/08 | 1,600 | 1,647 | 1,586 | 1,624 | +76 | +4.9% | 586,700 |
| 2021/12/07 | 1,548 | 1,575 | 1,507 | 1,548 | +34 | +2.2% | 266,200 |
| 2021/12/06 | 1,576 | 1,577 | 1,465 | 1,514 | -116 | -7.1% | 570,400 |
| 2021/12/03 | 1,569 | 1,644 | 1,525 | 1,630 | +62 | +4% | 423,000 |
| 2021/12/02 | 1,569 | 1,611 | 1,551 | 1,568 | -41 | -2.5% | 370,900 |
| 2021/12/01 | 1,650 | 1,656 | 1,594 | 1,609 | +8 | +0.5% | 616,300 |
| 2021/11/30 | 1,725 | 1,732 | 1,597 | 1,601 | -123 | -7.1% | 632,300 |
| 2021/11/29 | 1,619 | 1,729 | 1,595 | 1,724 | +65 | +3.9% | 1,508,200 |
| 2021/11/26 | 1,671 | 1,699 | 1,617 | 1,659 | -26 | -1.5% | 836,700 |
| 2021/11/25 | 1,696 | 1,733 | 1,646 | 1,685 | -28 | -1.6% | 888,000 |
| 2021/11/24 | 1,733 | 1,758 | 1,680 | 1,713 | -99 | -5.5% | 833,300 |
| 2021/11/22 | 1,707 | 1,813 | 1,645 | 1,812 | +53 | +3% | 1,451,800 |
| 2021/11/19 | 1,717 | 1,779 | 1,717 | 1,759 | +82 | +4.9% | 1,352,200 |
| 2021/11/18 | 1,717 | 1,730 | 1,663 | 1,677 | +65 | +4% | 1,362,100 |
| 2021/11/17 | 1,598 | 1,665 | 1,570 | 1,612 | +94 | +6.2% | 1,666,900 |
| 2021/11/16 | 1,461 | 1,548 | 1,440 | 1,518 | +103 | +7.3% | 1,023,300 |
| 2021/11/15 | 1,430 | 1,499 | 1,407 | 1,415 | -4 | -0.3% | 887,800 |
| 2021/11/12 | 1,468 | 1,530 | 1,407 | 1,419 | +161 | +12.8% | 2,539,400 |
| 2021/11/11 | 1,186 | 1,275 | 1,165 | 1,258 | +42 | +3.5% | 695,200 |
| 2021/11/10 | 1,222 | 1,249 | 1,199 | 1,216 | +21 | +1.8% | 411,500 |
| 2021/11/09 | 1,188 | 1,205 | 1,177 | 1,195 | +27 | +2.3% | 502,500 |
| 2021/11/08 | 1,199 | 1,208 | 1,157 | 1,168 | -15 | -1.3% | 346,300 |
| 2021/11/05 | 1,192 | 1,200 | 1,157 | 1,183 | -9 | -0.8% | 442,300 |
| 2021/11/04 | 1,214 | 1,218 | 1,185 | 1,192 | -9 | -0.7% | 260,200 |
| 2021/11/02 | 1,204 | 1,227 | 1,198 | 1,201 | +4 | +0.3% | 233,500 |
| 2021/11/01 | 1,218 | 1,220 | 1,174 | 1,197 | -13 | -1.1% | 425,300 |
701～
750
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 | 145,800円 | +30.6% | +88.4% | 0.14% | 78.30倍 | 4.44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 | 268,100円 | +30.0% | - | 0.00% | - | 9.40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 | 266,300円 | -6.8% | +15.4% | 0.00% | 18.59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 | 255,200円 | +15.0% | +20.7% | 1.96% | 20.47倍 | 3.14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
