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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,400 | 1,409 | 1,377 | 1,405 | +11 | +0.8% | 456,700 |
| 2025/01/20 | 1,380 | 1,399 | 1,374 | 1,394 | -4 | -0.3% | 711,800 |
| 2025/01/17 | 1,403 | 1,404 | 1,377 | 1,398 | -18 | -1.3% | 612,000 |
| 2025/01/16 | 1,440 | 1,446 | 1,403 | 1,416 | -32 | -2.2% | 529,000 |
| 2025/01/15 | 1,425 | 1,451 | 1,425 | 1,448 | +7 | +0.5% | 497,600 |
| 2025/01/14 | 1,450 | 1,456 | 1,420 | 1,441 | -29 | -2% | 683,900 |
| 2025/01/10 | 1,463 | 1,477 | 1,456 | 1,470 | -2 | -0.1% | 406,000 |
| 2025/01/09 | 1,434 | 1,472 | 1,427 | 1,472 | +23 | +1.6% | 510,700 |
| 2025/01/08 | 1,438 | 1,449 | 1,425 | 1,449 | -8 | -0.5% | 579,500 |
| 2025/01/07 | 1,452 | 1,466 | 1,440 | 1,457 | +33 | +2.3% | 634,300 |
| 2025/01/06 | 1,465 | 1,478 | 1,424 | 1,424 | -36 | -2.5% | 743,300 |
| 2024/12/30 | 1,470 | 1,488 | 1,455 | 1,460 | -10 | -0.7% | 526,800 |
| 2024/12/27 | 1,479 | 1,485 | 1,452 | 1,470 | -9 | -0.6% | 634,400 |
| 2024/12/26 | 1,505 | 1,512 | 1,466 | 1,479 | -21 | -1.4% | 744,100 |
| 2024/12/25 | 1,511 | 1,522 | 1,484 | 1,500 | -5 | -0.3% | 418,300 |
| 2024/12/24 | 1,521 | 1,528 | 1,480 | 1,505 | -8 | -0.5% | 1,147,600 |
| 2024/12/23 | 1,533 | 1,543 | 1,482 | 1,513 | -9 | -0.6% | 1,755,100 |
| 2024/12/20 | 1,417 | 1,522 | 1,416 | 1,522 | +121 | +8.6% | 2,891,700 |
| 2024/12/19 | 1,374 | 1,434 | 1,370 | 1,401 | -33 | -2.3% | 1,799,300 |
| 2024/12/18 | 1,408 | 1,467 | 1,407 | 1,434 | +34 | +2.4% | 1,575,500 |
| 2024/12/17 | 1,400 | 1,426 | 1,380 | 1,400 | +5 | +0.4% | 1,296,000 |
| 2024/12/16 | 1,396 | 1,408 | 1,388 | 1,395 | +3 | +0.2% | 1,026,000 |
| 2024/12/13 | 1,343 | 1,430 | 1,341 | 1,392 | +32 | +2.4% | 1,558,300 |
| 2024/12/12 | 1,360 | 1,374 | 1,352 | 1,360 | +13 | +1% | 895,100 |
| 2024/12/11 | 1,320 | 1,353 | 1,319 | 1,347 | +13 | +1% | 919,800 |
| 2024/12/10 | 1,388 | 1,394 | 1,315 | 1,334 | -63 | -4.5% | 1,077,500 |
| 2024/12/09 | 1,400 | 1,432 | 1,391 | 1,397 | +13 | +0.9% | 968,500 |
| 2024/12/06 | 1,392 | 1,395 | 1,355 | 1,384 | -13 | -0.9% | 639,400 |
| 2024/12/05 | 1,384 | 1,404 | 1,377 | 1,397 | +24 | +1.7% | 1,005,600 |
| 2024/12/04 | 1,377 | 1,385 | 1,360 | 1,373 | -4 | -0.3% | 1,378,600 |
| 2024/12/03 | 1,420 | 1,436 | 1,377 | 1,377 | -61 | -4.2% | 1,454,600 |
| 2024/12/02 | 1,423 | 1,442 | 1,397 | 1,438 | +9 | +0.6% | 1,062,100 |
| 2024/11/29 | 1,440 | 1,448 | 1,420 | 1,429 | -11 | -0.8% | 686,600 |
| 2024/11/28 | 1,430 | 1,453 | 1,415 | 1,440 | +2 | +0.1% | 581,800 |
| 2024/11/27 | 1,455 | 1,460 | 1,419 | 1,438 | -15 | -1% | 580,300 |
| 2024/11/26 | 1,475 | 1,476 | 1,430 | 1,453 | -4 | -0.3% | 598,100 |
| 2024/11/25 | 1,415 | 1,469 | 1,404 | 1,457 | +40 | +2.8% | 1,409,400 |
| 2024/11/22 | 1,476 | 1,483 | 1,410 | 1,417 | -41 | -2.8% | 1,217,800 |
| 2024/11/21 | 1,479 | 1,486 | 1,433 | 1,458 | -4 | -0.3% | 977,300 |
| 2024/11/20 | 1,532 | 1,537 | 1,458 | 1,462 | -82 | -5.3% | 1,903,500 |
| 2024/11/19 | 1,553 | 1,562 | 1,520 | 1,544 | ±0 | ±0% | 1,010,400 |
| 2024/11/18 | 1,518 | 1,576 | 1,502 | 1,544 | +27 | +1.8% | 1,065,600 |
| 2024/11/15 | 1,527 | 1,564 | 1,487 | 1,517 | -170 | -10.1% | 3,014,500 |
| 2024/11/14 | 1,674 | 1,702 | 1,650 | 1,687 | +20 | +1.2% | 1,089,500 |
| 2024/11/13 | 1,668 | 1,695 | 1,654 | 1,667 | -3 | -0.2% | 670,500 |
| 2024/11/12 | 1,703 | 1,720 | 1,670 | 1,670 | -30 | -1.8% | 782,700 |
| 2024/11/11 | 1,688 | 1,700 | 1,666 | 1,700 | +7 | +0.4% | 776,500 |
| 2024/11/08 | 1,662 | 1,734 | 1,643 | 1,693 | +71 | +4.4% | 1,065,600 |
| 2024/11/07 | 1,640 | 1,645 | 1,604 | 1,622 | -10 | -0.6% | 653,600 |
| 2024/11/06 | 1,627 | 1,648 | 1,613 | 1,632 | +11 | +0.7% | 558,800 |
51～
100
件表示中 / 983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 | 121,900円 | +33.5% | +84.3% | 0.18% | 34.66倍 | 3.61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 |
| さくら | 334,500円 | +42.0% | +325.4% | 0.12% | 63.71倍 | 4.82倍 |
|
データセンター（ＤＣ）独立系大手。主軸はクラウドサービスに移行。製造業や官公庁向けに実績 |
| サイボウズ | 251,600円 | +21.3% | +59.2% | 1.59% | 19.69倍 | 10.00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 |
| ソフトバンク１ Ｐ | 382,000円 | - | - | 2.62% | - | - |
|
- |
| ウイングアーク | 325,500円 | +10.7% | +10.9% | 3.20% | 19.21倍 | 2.72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％ |
市場注目の銘柄
チャート関連のコラム
