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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,580 | 1,584 | 1,533 | 1,551 | +2 | +0.1% | 651,000 |
| 2025/02/05 | 1,565 | 1,581 | 1,540 | 1,549 | -5 | -0.3% | 560,300 |
| 2025/02/04 | 1,580 | 1,588 | 1,531 | 1,554 | +19 | +1.2% | 781,000 |
| 2025/02/03 | 1,603 | 1,605 | 1,526 | 1,535 | -86 | -5.3% | 1,274,500 |
| 2025/01/31 | 1,653 | 1,659 | 1,602 | 1,621 | -24 | -1.5% | 1,289,400 |
| 2025/01/30 | 1,696 | 1,714 | 1,636 | 1,645 | -91 | -5.2% | 1,941,800 |
| 2025/01/29 | 1,675 | 1,814 | 1,658 | 1,736 | +92 | +5.6% | 5,539,400 |
| 2025/01/28 | 1,461 | 1,645 | 1,455 | 1,644 | +183 | +12.5% | 2,200,600 |
| 2025/01/27 | 1,496 | 1,528 | 1,458 | 1,461 | -5 | -0.3% | 1,220,500 |
| 2025/01/24 | 1,451 | 1,483 | 1,451 | 1,466 | +6 | +0.4% | 579,000 |
| 2025/01/23 | 1,423 | 1,470 | 1,406 | 1,460 | +49 | +3.5% | 709,100 |
| 2025/01/22 | 1,414 | 1,420 | 1,396 | 1,411 | +6 | +0.4% | 581,400 |
| 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 |
101～
150
件表示中 / 1045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 | 157,100円 | +33.5% | +84.3% | 0.14% | 44.71倍 | 4.66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 | 410,000円 | +28.6% | -16.3% | 0.12% | 68.33倍 | 5.46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 |
| システナ | 39,400円 | +6.6% | +7.1% | 3.05% | 15.91倍 | 4.34倍 |
|
ソフトウェア開発支援が主力。端末向けから次世代自動車向け等にシフト加速。運用・保守も |
| ウイングアーク | 397,500円 | +5.6% | +7.8% | 2.62% | 21.60倍 | 3.29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％ |
| カバー | 206,400円 | +21.0% | +3.0% | 0.00% | 23.77倍 | 8.00倍 |
|
Ｖチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
市場注目の銘柄
チャート関連のコラム
