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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/06/26 | 1,207 | 1,221 | 1,199 | 1,204 | -7 | -0.6% | 692,900 |
| 2024/06/25 | 1,225 | 1,236 | 1,203 | 1,211 | -13 | -1.1% | 892,900 |
| 2024/06/24 | 1,200 | 1,252 | 1,186 | 1,224 | +44 | +3.7% | 1,488,300 |
| 2024/06/21 | 1,198 | 1,226 | 1,174 | 1,180 | ±0 | ±0% | 1,416,400 |
| 2024/06/20 | 1,174 | 1,201 | 1,165 | 1,180 | -11 | -0.9% | 859,600 |
| 2024/06/19 | 1,239 | 1,239 | 1,179 | 1,191 | -33 | -2.7% | 1,248,000 |
| 2024/06/18 | 1,257 | 1,266 | 1,201 | 1,224 | -44 | -3.5% | 1,411,600 |
| 2024/06/17 | 1,291 | 1,296 | 1,242 | 1,268 | -42 | -3.2% | 999,300 |
| 2024/06/14 | 1,291 | 1,334 | 1,282 | 1,310 | ±0 | ±0% | 1,596,200 |
| 2024/06/13 | 1,279 | 1,328 | 1,272 | 1,310 | +61 | +4.9% | 1,907,900 |
| 2024/06/12 | 1,260 | 1,290 | 1,238 | 1,249 | +8 | +0.6% | 729,900 |
| 2024/06/11 | 1,240 | 1,252 | 1,227 | 1,241 | -1 | -0.1% | 405,900 |
151～
200
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
