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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 1,472 | 1,482 | 1,438 | 1,453 | -55 | -3.6% | 1,455,300 |
| 2024/04/02 | 1,519 | 1,525 | 1,497 | 1,508 | -31 | -2% | 859,000 |
| 2024/04/01 | 1,579 | 1,580 | 1,535 | 1,539 | -27 | -1.7% | 557,100 |
| 2024/03/29 | 1,561 | 1,581 | 1,545 | 1,566 | +6 | +0.4% | 569,100 |
| 2024/03/28 | 1,597 | 1,603 | 1,560 | 1,560 | -37 | -2.3% | 786,100 |
| 2024/03/27 | 1,625 | 1,645 | 1,590 | 1,597 | -21 | -1.3% | 861,700 |
| 2024/03/26 | 1,601 | 1,624 | 1,593 | 1,618 | +13 | +0.8% | 714,100 |
| 2024/03/25 | 1,674 | 1,678 | 1,605 | 1,605 | -77 | -4.6% | 1,116,800 |
| 2024/03/22 | 1,697 | 1,702 | 1,646 | 1,682 | +3 | +0.2% | 741,600 |
| 2024/03/21 | 1,707 | 1,725 | 1,673 | 1,679 | +8 | +0.5% | 1,332,000 |
| 2024/03/19 | 1,649 | 1,677 | 1,607 | 1,671 | +46 | +2.8% | 1,650,200 |
| 2024/03/18 | 1,579 | 1,626 | 1,542 | 1,625 | +102 | +6.7% | 1,437,000 |
| 2024/03/15 | 1,514 | 1,548 | 1,477 | 1,523 | -15 | -1% | 1,667,900 |
| 2024/03/14 | 1,580 | 1,588 | 1,528 | 1,538 | -58 | -3.6% | 1,457,700 |
| 2024/03/13 | 1,659 | 1,660 | 1,586 | 1,596 | -52 | -3.2% | 886,500 |
| 2024/03/12 | 1,593 | 1,652 | 1,572 | 1,648 | +33 | +2% | 1,145,800 |
| 2024/03/11 | 1,630 | 1,658 | 1,597 | 1,615 | -52 | -3.1% | 1,485,200 |
| 2024/03/08 | 1,668 | 1,698 | 1,646 | 1,667 | -36 | -2.1% | 1,638,700 |
| 2024/03/07 | 1,772 | 1,773 | 1,700 | 1,703 | -59 | -3.3% | 1,963,000 |
| 2024/03/06 | 1,750 | 1,823 | 1,738 | 1,762 | -51 | -2.8% | 1,637,900 |
| 2024/03/05 | 1,803 | 1,838 | 1,757 | 1,813 | -17 | -0.9% | 1,637,900 |
| 2024/03/04 | 1,829 | 1,868 | 1,810 | 1,830 | -6 | -0.3% | 1,158,300 |
| 2024/03/01 | 1,874 | 1,890 | 1,815 | 1,836 | -38 | -2% | 1,485,800 |
| 2024/02/29 | 1,905 | 1,937 | 1,845 | 1,874 | -52 | -2.7% | 1,500,000 |
| 2024/02/28 | 1,928 | 1,947 | 1,853 | 1,926 | +10 | +0.5% | 1,824,700 |
| 2024/02/27 | 1,910 | 1,955 | 1,885 | 1,916 | +6 | +0.3% | 1,837,600 |
| 2024/02/26 | 1,803 | 1,929 | 1,788 | 1,910 | +120 | +6.7% | 2,569,300 |
| 2024/02/22 | 1,899 | 1,913 | 1,784 | 1,790 | -14 | -0.8% | 2,713,500 |
| 2024/02/21 | 1,887 | 1,892 | 1,804 | 1,804 | -92 | -4.9% | 1,680,000 |
| 2024/02/20 | 1,881 | 1,997 | 1,873 | 1,896 | +52 | +2.8% | 3,322,400 |
| 2024/02/19 | 1,767 | 1,867 | 1,742 | 1,844 | +112 | +6.5% | 2,520,000 |
| 2024/02/16 | 1,848 | 1,848 | 1,731 | 1,732 | -118 | -6.4% | 3,189,900 |
| 2024/02/15 | 2,000 | 2,036 | 1,838 | 1,850 | -10 | -0.5% | 5,789,800 |
| 2024/02/14 | 1,805 | 1,864 | 1,786 | 1,860 | +29 | +1.6% | 1,552,400 |
| 2024/02/13 | 1,848 | 1,867 | 1,807 | 1,831 | +49 | +2.7% | 1,253,900 |
| 2024/02/09 | 1,745 | 1,799 | 1,745 | 1,782 | +44 | +2.5% | 878,500 |
| 2024/02/08 | 1,732 | 1,748 | 1,693 | 1,738 | +28 | +1.6% | 1,086,600 |
| 2024/02/07 | 1,725 | 1,731 | 1,705 | 1,710 | -32 | -1.8% | 746,400 |
| 2024/02/06 | 1,714 | 1,759 | 1,703 | 1,742 | -22 | -1.2% | 776,600 |
| 2024/02/05 | 1,749 | 1,787 | 1,714 | 1,764 | +45 | +2.6% | 724,100 |
| 2024/02/02 | 1,720 | 1,756 | 1,715 | 1,719 | +19 | +1.1% | 659,900 |
| 2024/02/01 | 1,706 | 1,716 | 1,680 | 1,700 | -57 | -3.2% | 1,027,500 |
| 2024/01/31 | 1,747 | 1,766 | 1,722 | 1,757 | -70 | -3.8% | 1,357,800 |
| 2024/01/30 | 1,756 | 1,831 | 1,737 | 1,827 | +79 | +4.5% | 1,097,400 |
| 2024/01/29 | 1,806 | 1,810 | 1,746 | 1,748 | -49 | -2.7% | 878,700 |
| 2024/01/26 | 1,808 | 1,864 | 1,776 | 1,797 | -16 | -0.9% | 875,200 |
| 2024/01/25 | 1,814 | 1,823 | 1,765 | 1,813 | -9 | -0.5% | 861,300 |
| 2024/01/24 | 1,800 | 1,832 | 1,789 | 1,822 | +16 | +0.9% | 766,500 |
| 2024/01/23 | 1,821 | 1,830 | 1,772 | 1,806 | -1 | -0.1% | 927,500 |
| 2024/01/22 | 1,765 | 1,807 | 1,737 | 1,807 | +95 | +5.5% | 883,800 |
251～
300
件表示中 / 988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 | 124,400円 | +33.5% | +84.3% | 0.18% | 35.37倍 | 3.69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 |
| サイボウズ | 278,700円 | +21.3% | +59.2% | 1.44% | 21.81倍 | 11.07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 |
| ウイングアーク | 372,000円 | +5.6% | +7.8% | 2.80% | 20.20倍 | 3.07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％ |
| Ｓｙｎｓ | 111,500円 | +0.2% | - | 0.00% | - | 6.39倍 |
|
小型ＳＡＲ衛星を開発・運用する宇宙ベンチャー。地球観測データを政府機関や民間企業に提供 |
| ソフトバンク１ Ｐ | 381,000円 | - | - | 2.62% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
