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 |
|---|---|---|---|---|---|---|---|
| 2021/10/29 | 1,213 | 1,230 | 1,192 | 1,210 | ±0 | ±0% | 310,700 |
| 2021/10/28 | 1,191 | 1,221 | 1,185 | 1,210 | +34 | +2.9% | 456,900 |
| 2021/10/27 | 1,240 | 1,253 | 1,171 | 1,176 | -65 | -5.2% | 689,500 |
| 2021/10/26 | 1,275 | 1,286 | 1,236 | 1,241 | -24 | -1.9% | 224,500 |
| 2021/10/25 | 1,271 | 1,292 | 1,245 | 1,265 | -26 | -2% | 226,500 |
| 2021/10/22 | 1,288 | 1,321 | 1,276 | 1,291 | +7 | +0.5% | 278,500 |
| 2021/10/21 | 1,298 | 1,319 | 1,266 | 1,284 | -35 | -2.7% | 402,800 |
| 2021/10/20 | 1,315 | 1,364 | 1,302 | 1,319 | +6 | +0.5% | 638,800 |
| 2021/10/19 | 1,255 | 1,332 | 1,255 | 1,313 | +37 | +2.9% | 524,800 |
| 2021/10/18 | 1,260 | 1,277 | 1,219 | 1,276 | +2 | +0.2% | 484,300 |
| 2021/10/15 | 1,252 | 1,277 | 1,231 | 1,274 | +40 | +3.2% | 335,100 |
| 2021/10/14 | 1,251 | 1,273 | 1,226 | 1,234 | -5 | -0.4% | 247,800 |
| 2021/10/13 | 1,264 | 1,281 | 1,213 | 1,239 | -23 | -1.8% | 347,900 |
| 2021/10/12 | 1,296 | 1,309 | 1,252 | 1,262 | -47 | -3.6% | 391,100 |
| 2021/10/11 | 1,244 | 1,325 | 1,230 | 1,309 | +70 | +5.6% | 464,300 |
| 2021/10/08 | 1,285 | 1,303 | 1,210 | 1,239 | -16 | -1.3% | 933,800 |
| 2021/10/07 | 1,300 | 1,329 | 1,253 | 1,255 | -15 | -1.2% | 765,600 |
| 2021/10/06 | 1,392 | 1,393 | 1,231 | 1,270 | -67 | -5% | 1,650,500 |
| 2021/10/05 | 1,401 | 1,427 | 1,294 | 1,337 | -114 | -7.9% | 1,333,300 |
| 2021/10/04 | 1,480 | 1,489 | 1,435 | 1,451 | -6 | -0.4% | 975,200 |
| 2021/10/01 | 1,447 | 1,480 | 1,439 | 1,457 | +12 | +0.8% | 713,100 |
| 2021/09/30 | 1,480 | 1,499 | 1,430 | 1,445 | -70 | -4.6% | 1,274,500 |
| 2021/09/29 | 1,555 | 1,562 | 1,497 | 1,515 | -51 | -3.3% | 661,800 |
| 2021/09/28 | 1,610 | 1,620 | 1,551 | 1,566 | -117 | -7% | 548,900 |
| 2021/09/27 | 1,715 | 1,758 | 1,677 | 1,683 | -42 | -2.4% | 283,200 |
| 2021/09/24 | 1,689 | 1,733 | 1,688 | 1,725 | +36 | +2.1% | 246,900 |
| 2021/09/22 | 1,716 | 1,730 | 1,667 | 1,689 | -21 | -1.2% | 214,900 |
| 2021/09/21 | 1,710 | 1,737 | 1,689 | 1,710 | -89 | -4.9% | 149,900 |
| 2021/09/17 | 1,714 | 1,805 | 1,692 | 1,799 | +75 | +4.4% | 306,800 |
| 2021/09/16 | 1,751 | 1,809 | 1,713 | 1,724 | -33 | -1.9% | 217,200 |
| 2021/09/15 | 1,792 | 1,795 | 1,714 | 1,757 | -44 | -2.4% | 294,800 |
| 2021/09/14 | 1,802 | 1,815 | 1,734 | 1,801 | -25 | -1.4% | 324,400 |
| 2021/09/13 | 1,800 | 1,832 | 1,790 | 1,826 | +26 | +1.4% | 230,900 |
| 2021/09/10 | 1,922 | 1,922 | 1,792 | 1,800 | -82 | -4.4% | 479,800 |
| 2021/09/09 | 1,876 | 1,927 | 1,875 | 1,882 | -23 | -1.2% | 167,100 |
| 2021/09/08 | 1,896 | 1,919 | 1,861 | 1,905 | +10 | +0.5% | 227,200 |
| 2021/09/07 | 1,935 | 1,935 | 1,854 | 1,895 | -5 | -0.3% | 357,900 |
| 2021/09/06 | 1,931 | 1,959 | 1,872 | 1,900 | -43 | -2.2% | 375,800 |
| 2021/09/03 | 1,885 | 1,972 | 1,868 | 1,943 | +23 | +1.2% | 634,600 |
| 2021/09/02 | 1,835 | 1,940 | 1,824 | 1,920 | +115 | +6.4% | 903,500 |
| 2021/09/01 | 1,774 | 1,819 | 1,750 | 1,805 | +23 | +1.3% | 312,400 |
| 2021/08/31 | 1,757 | 1,819 | 1,755 | 1,782 | -3 | -0.2% | 229,800 |
| 2021/08/30 | 1,750 | 1,813 | 1,732 | 1,785 | +85 | +5% | 361,900 |
| 2021/08/27 | 1,796 | 1,801 | 1,685 | 1,700 | -122 | -6.7% | 491,800 |
| 2021/08/26 | 1,785 | 1,837 | 1,757 | 1,822 | +21 | +1.2% | 402,000 |
| 2021/08/25 | 1,783 | 1,881 | 1,777 | 1,801 | +24 | +1.4% | 591,300 |
| 2021/08/24 | 1,840 | 1,872 | 1,755 | 1,777 | -63 | -3.4% | 425,400 |
| 2021/08/23 | 1,790 | 1,850 | 1,788 | 1,840 | +68 | +3.8% | 598,700 |
| 2021/08/20 | 1,683 | 1,783 | 1,678 | 1,772 | +89 | +5.3% | 546,400 |
| 2021/08/19 | 1,580 | 1,698 | 1,576 | 1,683 | +63 | +3.9% | 314,200 |
751～
800
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
