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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,643 | 1,648 | 1,593 | 1,615 | -26 | -1.6% | 971,000 |
| 2024/09/05 | 1,585 | 1,685 | 1,583 | 1,641 | +33 | +2.1% | 998,700 |
| 2024/09/04 | 1,632 | 1,652 | 1,592 | 1,608 | -92 | -5.4% | 1,142,300 |
| 2024/09/03 | 1,650 | 1,722 | 1,650 | 1,700 | +53 | +3.2% | 1,145,800 |
| 2024/09/02 | 1,650 | 1,664 | 1,620 | 1,647 | +5 | +0.3% | 738,800 |
| 2024/08/30 | 1,640 | 1,643 | 1,621 | 1,642 | -1 | -0.1% | 757,400 |
| 2024/08/29 | 1,644 | 1,675 | 1,626 | 1,643 | +4 | +0.2% | 922,600 |
| 2024/08/28 | 1,645 | 1,655 | 1,610 | 1,639 | -6 | -0.4% | 904,600 |
| 2024/08/27 | 1,660 | 1,687 | 1,638 | 1,645 | -45 | -2.7% | 1,315,300 |
| 2024/08/26 | 1,658 | 1,696 | 1,650 | 1,690 | +85 | +5.3% | 2,231,200 |
| 2024/08/23 | 1,580 | 1,610 | 1,546 | 1,605 | +33 | +2.1% | 1,663,100 |
| 2024/08/22 | 1,495 | 1,572 | 1,493 | 1,572 | +77 | +5.2% | 1,831,200 |
| 2024/08/21 | 1,491 | 1,536 | 1,484 | 1,495 | +7 | +0.5% | 981,900 |
| 2024/08/20 | 1,468 | 1,494 | 1,462 | 1,488 | +50 | +3.5% | 1,097,700 |
| 2024/08/19 | 1,445 | 1,512 | 1,436 | 1,438 | +9 | +0.6% | 1,859,500 |
| 2024/08/16 | 1,426 | 1,438 | 1,393 | 1,429 | +15 | +1.1% | 1,552,900 |
| 2024/08/15 | 1,550 | 1,581 | 1,395 | 1,414 | +110 | +8.4% | 4,600,800 |
| 2024/08/14 | 1,310 | 1,310 | 1,277 | 1,304 | +31 | +2.4% | 2,273,000 |
| 2024/08/13 | 1,210 | 1,277 | 1,210 | 1,273 | +66 | +5.5% | 1,901,900 |
| 2024/08/09 | 1,214 | 1,239 | 1,181 | 1,207 | +68 | +6% | 2,049,200 |
| 2024/08/08 | 1,106 | 1,150 | 1,102 | 1,139 | +22 | +2% | 1,022,600 |
| 2024/08/07 | 1,088 | 1,154 | 1,087 | 1,117 | -1 | -0.1% | 1,731,500 |
| 2024/08/06 | 1,085 | 1,118 | 1,058 | 1,118 | +150 | +15.5% | 1,529,800 |
| 2024/08/05 | 1,019 | 1,079 | 928 | 968 | -124 | -11.4% | 3,759,100 |
| 2024/08/02 | 1,123 | 1,127 | 1,075 | 1,092 | -101 | -8.5% | 2,626,000 |
| 2024/08/01 | 1,230 | 1,240 | 1,190 | 1,193 | -41 | -3.3% | 1,373,300 |
| 2024/07/31 | 1,223 | 1,236 | 1,205 | 1,234 | -10 | -0.8% | 1,098,900 |
| 2024/07/30 | 1,259 | 1,265 | 1,227 | 1,244 | -33 | -2.6% | 1,406,300 |
| 2024/07/29 | 1,265 | 1,279 | 1,252 | 1,277 | +27 | +2.2% | 751,300 |
| 2024/07/26 | 1,270 | 1,276 | 1,241 | 1,250 | +6 | +0.5% | 914,500 |
| 2024/07/25 | 1,253 | 1,260 | 1,227 | 1,244 | -34 | -2.7% | 933,500 |
| 2024/07/24 | 1,290 | 1,299 | 1,271 | 1,278 | -37 | -2.8% | 1,101,800 |
| 2024/07/23 | 1,295 | 1,322 | 1,294 | 1,315 | +32 | +2.5% | 744,700 |
| 2024/07/22 | 1,305 | 1,317 | 1,262 | 1,283 | -17 | -1.3% | 1,220,900 |
| 2024/07/19 | 1,293 | 1,313 | 1,281 | 1,300 | -23 | -1.7% | 1,010,800 |
| 2024/07/18 | 1,346 | 1,375 | 1,323 | 1,323 | -35 | -2.6% | 1,476,700 |
| 2024/07/17 | 1,365 | 1,378 | 1,320 | 1,358 | +46 | +3.5% | 1,914,700 |
| 2024/07/16 | 1,340 | 1,351 | 1,304 | 1,312 | +12 | +0.9% | 1,694,200 |
| 2024/07/12 | 1,210 | 1,317 | 1,210 | 1,300 | +112 | +9.4% | 2,885,700 |
| 2024/07/11 | 1,252 | 1,252 | 1,182 | 1,188 | -64 | -5.1% | 1,747,500 |
| 2024/07/10 | 1,254 | 1,261 | 1,233 | 1,252 | -11 | -0.9% | 686,100 |
| 2024/07/09 | 1,238 | 1,263 | 1,235 | 1,263 | +16 | +1.3% | 664,000 |
| 2024/07/08 | 1,266 | 1,288 | 1,244 | 1,247 | -7 | -0.6% | 1,107,900 |
| 2024/07/05 | 1,220 | 1,276 | 1,216 | 1,254 | +36 | +3% | 1,151,800 |
| 2024/07/04 | 1,229 | 1,232 | 1,209 | 1,218 | +6 | +0.5% | 709,400 |
| 2024/07/03 | 1,200 | 1,248 | 1,197 | 1,212 | +12 | +1% | 1,324,700 |
| 2024/07/02 | 1,204 | 1,218 | 1,188 | 1,200 | -9 | -0.7% | 784,300 |
| 2024/07/01 | 1,224 | 1,240 | 1,199 | 1,209 | +1 | +0.1% | 922,000 |
| 2024/06/28 | 1,200 | 1,231 | 1,195 | 1,208 | +12 | +1% | 944,100 |
| 2024/06/27 | 1,200 | 1,210 | 1,182 | 1,196 | -8 | -0.7% | 951,900 |
51～
100
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
