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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,094 | 1,094 | 1,032 | 1,057 | -43 | -3.9% | 45,200 |
| 2022/08/25 | 1,114 | 1,115 | 1,078 | 1,100 | -15 | -1.3% | 41,800 |
| 2022/08/24 | 1,033 | 1,115 | 1,030 | 1,115 | +100 | +9.9% | 124,000 |
| 2022/08/23 | 988 | 1,037 | 971 | 1,015 | +21 | +2.1% | 47,900 |
| 2022/08/22 | 1,050 | 1,050 | 979 | 994 | -84 | -7.8% | 88,500 |
| 2022/08/19 | 1,035 | 1,079 | 1,002 | 1,078 | +43 | +4.2% | 57,600 |
| 2022/08/18 | 1,015 | 1,049 | 1,004 | 1,035 | +7 | +0.7% | 43,400 |
| 2022/08/17 | 1,030 | 1,044 | 1,010 | 1,028 | +25 | +2.5% | 102,600 |
| 2022/08/16 | 924 | 1,003 | 920 | 1,003 | +79 | +8.5% | 92,000 |
| 2022/08/15 | 885 | 925 | 875 | 924 | +39 | +4.4% | 29,700 |
| 2022/08/12 | 898 | 904 | 873 | 885 | -5 | -0.6% | 15,100 |
| 2022/08/10 | 915 | 915 | 866 | 890 | -25 | -2.7% | 59,100 |
| 2022/08/09 | 932 | 932 | 909 | 915 | -15 | -1.6% | 18,800 |
| 2022/08/08 | 922 | 930 | 909 | 930 | +10 | +1.1% | 17,100 |
| 2022/08/05 | 929 | 929 | 910 | 920 | -2 | -0.2% | 16,000 |
| 2022/08/04 | 949 | 955 | 919 | 922 | -28 | -2.9% | 30,700 |
| 2022/08/03 | 995 | 995 | 948 | 950 | -29 | -3% | 22,700 |
| 2022/08/02 | 1,020 | 1,020 | 976 | 979 | -25 | -2.5% | 16,500 |
| 2022/08/01 | 995 | 1,030 | 985 | 1,004 | +4 | +0.4% | 20,200 |
| 2022/07/29 | 950 | 1,016 | 950 | 1,000 | +52 | +5.5% | 66,700 |
| 2022/07/28 | 969 | 970 | 935 | 948 | -15 | -1.6% | 45,800 |
| 2022/07/27 | 975 | 976 | 954 | 963 | -3 | -0.3% | 27,700 |
| 2022/07/26 | 1,001 | 1,001 | 958 | 966 | -34 | -3.4% | 38,500 |
| 2022/07/25 | 1,026 | 1,026 | 997 | 1,000 | -62 | -5.8% | 36,000 |
| 2022/07/22 | 1,049 | 1,062 | 1,012 | 1,062 | +2 | +0.2% | 25,900 |
| 2022/07/21 | 1,030 | 1,060 | 1,012 | 1,060 | +26 | +2.5% | 19,800 |
| 2022/07/20 | 1,046 | 1,072 | 1,032 | 1,034 | -10 | -1% | 29,900 |
| 2022/07/19 | 996 | 1,044 | 996 | 1,044 | +49 | +4.9% | 24,200 |
| 2022/07/15 | 1,017 | 1,017 | 981 | 995 | -20 | -2% | 30,300 |
| 2022/07/14 | 1,020 | 1,028 | 991 | 1,015 | +5 | +0.5% | 26,400 |
| 2022/07/13 | 1,020 | 1,021 | 986 | 1,010 | -12 | -1.2% | 32,200 |
| 2022/07/12 | 1,083 | 1,098 | 1,000 | 1,022 | -46 | -4.3% | 98,000 |
| 2022/07/11 | 1,077 | 1,077 | 1,030 | 1,068 | +31 | +3% | 63,200 |
| 2022/07/08 | 972 | 1,037 | 970 | 1,037 | +50 | +5.1% | 103,800 |
| 2022/07/07 | 988 | 995 | 959 | 987 | +5 | +0.5% | 12,100 |
| 2022/07/06 | 933 | 1,000 | 933 | 982 | +57 | +6.2% | 59,500 |
| 2022/07/05 | 923 | 935 | 911 | 925 | -1 | -0.1% | 32,600 |
| 2022/07/04 | 971 | 971 | 916 | 926 | -49 | -5% | 55,200 |
| 2022/07/01 | 1,113 | 1,113 | 963 | 975 | +12 | +1.2% | 291,100 |
| 2022/06/30 | 979 | 987 | 941 | 963 | -17 | -1.7% | 23,300 |
| 2022/06/29 | 936 | 980 | 936 | 980 | +37 | +3.9% | 16,900 |
| 2022/06/28 | 940 | 955 | 933 | 943 | +9 | +1% | 12,900 |
| 2022/06/27 | 921 | 945 | 921 | 934 | +13 | +1.4% | 12,100 |
| 2022/06/24 | 922 | 935 | 903 | 921 | -14 | -1.5% | 10,800 |
| 2022/06/23 | 919 | 958 | 905 | 935 | +19 | +2.1% | 16,400 |
| 2022/06/22 | 972 | 972 | 908 | 916 | -35 | -3.7% | 22,000 |
| 2022/06/21 | 950 | 968 | 941 | 951 | +1 | +0.1% | 12,000 |
| 2022/06/20 | 934 | 968 | 910 | 950 | +16 | +1.7% | 34,900 |
| 2022/06/17 | 972 | 972 | 924 | 934 | -52 | -5.3% | 61,200 |
| 2022/06/16 | 1,010 | 1,034 | 967 | 986 | -24 | -2.4% | 28,000 |
551～
600
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
