アピリッツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,342 | 1,344 | 1,310 | 1,314 | -28 | -2.1% | 13,900 |
| 2022/11/09 | 1,338 | 1,365 | 1,321 | 1,342 | +31 | +2.4% | 9,900 |
| 2022/11/08 | 1,311 | 1,386 | 1,311 | 1,311 | ±0 | ±0% | 32,000 |
| 2022/11/07 | 1,347 | 1,347 | 1,311 | 1,311 | -28 | -2.1% | 13,900 |
| 2022/11/04 | 1,270 | 1,365 | 1,270 | 1,339 | +55 | +4.3% | 35,500 |
| 2022/11/02 | 1,303 | 1,308 | 1,260 | 1,284 | -19 | -1.5% | 24,800 |
| 2022/11/01 | 1,354 | 1,359 | 1,301 | 1,303 | -62 | -4.5% | 43,400 |
| 2022/10/31 | 1,324 | 1,380 | 1,299 | 1,365 | +71 | +5.5% | 62,100 |
| 2022/10/28 | 1,289 | 1,318 | 1,260 | 1,294 | +12 | +0.9% | 18,400 |
| 2022/10/27 | 1,310 | 1,310 | 1,282 | 1,282 | -8 | -0.6% | 5,800 |
| 2022/10/26 | 1,322 | 1,348 | 1,290 | 1,290 | -25 | -1.9% | 19,500 |
| 2022/10/25 | 1,258 | 1,322 | 1,258 | 1,315 | +60 | +4.8% | 40,300 |
| 2022/10/24 | 1,294 | 1,318 | 1,255 | 1,255 | +3 | +0.2% | 32,800 |
| 2022/10/21 | 1,296 | 1,296 | 1,252 | 1,252 | -58 | -4.4% | 21,500 |
| 2022/10/20 | 1,312 | 1,322 | 1,281 | 1,310 | -2 | -0.2% | 28,100 |
| 2022/10/19 | 1,347 | 1,349 | 1,309 | 1,312 | -65 | -4.7% | 41,800 |
| 2022/10/18 | 1,348 | 1,445 | 1,326 | 1,377 | +85 | +6.6% | 144,100 |
| 2022/10/17 | 1,256 | 1,320 | 1,226 | 1,292 | +57 | +4.6% | 47,400 |
| 2022/10/14 | 1,189 | 1,272 | 1,189 | 1,235 | +66 | +5.6% | 41,300 |
| 2022/10/13 | 1,220 | 1,227 | 1,160 | 1,169 | -51 | -4.2% | 22,000 |
| 2022/10/12 | 1,246 | 1,252 | 1,210 | 1,220 | -33 | -2.6% | 22,300 |
| 2022/10/11 | 1,250 | 1,265 | 1,216 | 1,253 | +15 | +1.2% | 28,900 |
| 2022/10/07 | 1,241 | 1,300 | 1,227 | 1,238 | -24 | -1.9% | 46,600 |
| 2022/10/06 | 1,239 | 1,281 | 1,203 | 1,262 | +21 | +1.7% | 48,800 |
| 2022/10/05 | 1,298 | 1,298 | 1,200 | 1,241 | -33 | -2.6% | 66,800 |
| 2022/10/04 | 1,199 | 1,274 | 1,199 | 1,274 | +91 | +7.7% | 89,600 |
| 2022/10/03 | 1,150 | 1,184 | 1,120 | 1,183 | -12 | -1% | 50,500 |
| 2022/09/30 | 1,110 | 1,214 | 1,098 | 1,195 | +97 | +8.8% | 150,200 |
| 2022/09/29 | 1,041 | 1,104 | 1,041 | 1,098 | +87 | +8.6% | 63,800 |
| 2022/09/28 | 1,038 | 1,079 | 1,000 | 1,011 | -27 | -2.6% | 88,700 |
| 2022/09/27 | 1,045 | 1,065 | 1,022 | 1,038 | +7 | +0.7% | 45,100 |
| 2022/09/26 | 1,083 | 1,119 | 1,027 | 1,031 | -101 | -8.9% | 98,300 |
| 2022/09/22 | 1,188 | 1,200 | 1,102 | 1,132 | -97 | -7.9% | 134,000 |
| 2022/09/21 | 1,081 | 1,246 | 1,066 | 1,229 | +137 | +12.5% | 426,800 |
| 2022/09/20 | 1,022 | 1,297 | 1,022 | 1,092 | +81 | +8% | 740,600 |
| 2022/09/16 | 1,036 | 1,059 | 996 | 1,011 | -28 | -2.7% | 65,300 |
| 2022/09/15 | 1,132 | 1,132 | 1,035 | 1,039 | -93 | -8.2% | 112,400 |
| 2022/09/14 | 1,105 | 1,200 | 1,105 | 1,132 | -33 | -2.8% | 135,700 |
| 2022/09/13 | 1,116 | 1,188 | 1,068 | 1,165 | +77 | +7.1% | 142,200 |
| 2022/09/12 | 1,050 | 1,091 | 1,037 | 1,088 | +65 | +6.4% | 51,400 |
| 2022/09/09 | 1,004 | 1,030 | 998 | 1,023 | +26 | +2.6% | 16,000 |
| 2022/09/08 | 1,001 | 1,024 | 992 | 997 | +7 | +0.7% | 7,500 |
| 2022/09/07 | 1,043 | 1,043 | 985 | 990 | -53 | -5.1% | 31,400 |
| 2022/09/06 | 1,019 | 1,052 | 1,014 | 1,043 | +33 | +3.3% | 24,200 |
| 2022/09/05 | 1,001 | 1,032 | 1,001 | 1,010 | +10 | +1% | 14,800 |
| 2022/09/02 | 1,012 | 1,020 | 984 | 1,000 | -17 | -1.7% | 22,800 |
| 2022/09/01 | 1,058 | 1,070 | 1,010 | 1,017 | -26 | -2.5% | 29,900 |
| 2022/08/31 | 1,032 | 1,049 | 1,025 | 1,043 | +6 | +0.6% | 11,400 |
| 2022/08/30 | 1,036 | 1,047 | 1,028 | 1,037 | +1 | +0.1% | 11,700 |
| 2022/08/29 | 1,027 | 1,053 | 1,011 | 1,036 | -21 | -2% | 18,200 |
501～
550
件表示中 / 919件
類似銘柄と比較する
現在ご覧いただいている「アピリッツ」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 |
|---|---|---|---|---|---|---|---|---|
| アピリッツ | 72,600円 | +6.8% | -50.5% | 2.20% | 18.71倍 | 1.24倍 |
|
ＥＣサイト、Ｗｅｂシステムの受託開発。オンラインゲームの運営等。ＩＴ人材派遣にも注力 |
| ｆｏｎｆｕｎ | 84,800円 | +81.6% | +77.2% | 0.00% | 20.20倍 | 3.64倍 |
|
ＳＭＳ使う販促ツールに強み。ソフトウェア開発、ＩＴ人材派遣育成中。リモートメールも |
| ココペリ | 38,000円 | +9.8% | +92.5% | 0.00% | 95.96倍 | 1.62倍 |
|
中小企業支援プラットフォーム「ＢｉｇＡｄｖａｎｃｅ」運営。金融機関通じＳａａＳで提供 |
| エージェンテク | - | +0.3% | -35.3% | - | - | - |
|
- |
| ＫａｉｚｅｎＰＦ | 17,600円 | +3.6% | - | 0.00% | - | 0.92倍 |
|
企業サービスのデジタル化支援するＵＸ／ＤＸソリューションと動画ソリューションが柱 |
市場注目の銘柄
チャート関連のコラム
