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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 1,191 | 1,257 | 1,191 | 1,257 | +42 | +3.5% | 30,800 |
| 2023/01/18 | 1,185 | 1,221 | 1,181 | 1,215 | +30 | +2.5% | 22,000 |
| 2023/01/17 | 1,184 | 1,199 | 1,160 | 1,185 | +31 | +2.7% | 19,100 |
| 2023/01/16 | 1,187 | 1,195 | 1,148 | 1,154 | -63 | -5.2% | 46,600 |
| 2023/01/13 | 1,167 | 1,226 | 1,163 | 1,217 | +57 | +4.9% | 59,400 |
| 2023/01/12 | 1,182 | 1,182 | 1,143 | 1,160 | -24 | -2% | 28,500 |
| 2023/01/11 | 1,162 | 1,199 | 1,161 | 1,184 | +45 | +4% | 26,200 |
| 2023/01/10 | 1,101 | 1,148 | 1,100 | 1,139 | +54 | +5% | 40,700 |
| 2023/01/06 | 1,075 | 1,093 | 1,069 | 1,085 | ±0 | ±0% | 24,500 |
| 2023/01/05 | 1,136 | 1,136 | 1,078 | 1,085 | -57 | -5% | 38,700 |
| 2023/01/04 | 1,191 | 1,200 | 1,142 | 1,142 | -70 | -5.8% | 29,600 |
| 2022/12/30 | 1,158 | 1,215 | 1,158 | 1,212 | +54 | +4.7% | 71,300 |
| 2022/12/29 | 1,151 | 1,167 | 1,136 | 1,158 | +3 | +0.3% | 26,000 |
| 2022/12/28 | 1,163 | 1,180 | 1,146 | 1,155 | -7 | -0.6% | 38,900 |
| 2022/12/27 | 1,147 | 1,175 | 1,140 | 1,162 | +12 | +1% | 45,300 |
| 2022/12/26 | 1,115 | 1,179 | 1,101 | 1,150 | +65 | +6% | 50,300 |
| 2022/12/23 | 1,111 | 1,111 | 1,067 | 1,085 | -29 | -2.6% | 49,400 |
| 2022/12/22 | 1,100 | 1,153 | 1,082 | 1,114 | +44 | +4.1% | 94,100 |
| 2022/12/21 | 1,096 | 1,109 | 1,066 | 1,070 | -46 | -4.1% | 78,200 |
| 2022/12/20 | 1,168 | 1,196 | 1,090 | 1,116 | -69 | -5.8% | 97,400 |
| 2022/12/19 | 1,243 | 1,256 | 1,132 | 1,185 | -76 | -6% | 156,600 |
| 2022/12/16 | 1,302 | 1,340 | 1,231 | 1,261 | -169 | -11.8% | 229,600 |
| 2022/12/15 | 1,440 | 1,483 | 1,381 | 1,430 | +19 | +1.3% | 126,100 |
| 2022/12/14 | 1,365 | 1,422 | 1,353 | 1,411 | +46 | +3.4% | 57,200 |
| 2022/12/13 | 1,375 | 1,387 | 1,342 | 1,365 | +20 | +1.5% | 39,700 |
| 2022/12/12 | 1,385 | 1,385 | 1,322 | 1,345 | -21 | -1.5% | 27,800 |
| 2022/12/09 | 1,358 | 1,395 | 1,358 | 1,366 | +8 | +0.6% | 19,700 |
| 2022/12/08 | 1,336 | 1,358 | 1,323 | 1,358 | +8 | +0.6% | 24,600 |
| 2022/12/07 | 1,366 | 1,366 | 1,331 | 1,350 | -31 | -2.2% | 32,700 |
| 2022/12/06 | 1,400 | 1,406 | 1,366 | 1,381 | -30 | -2.1% | 20,200 |
| 2022/12/05 | 1,429 | 1,470 | 1,410 | 1,411 | -29 | -2% | 26,400 |
| 2022/12/02 | 1,422 | 1,451 | 1,386 | 1,440 | +2 | +0.1% | 20,000 |
| 2022/12/01 | 1,421 | 1,508 | 1,405 | 1,438 | +39 | +2.8% | 72,300 |
| 2022/11/30 | 1,393 | 1,420 | 1,377 | 1,399 | +15 | +1.1% | 24,900 |
| 2022/11/29 | 1,398 | 1,398 | 1,361 | 1,384 | -22 | -1.6% | 18,200 |
| 2022/11/28 | 1,450 | 1,451 | 1,380 | 1,406 | -41 | -2.8% | 25,000 |
| 2022/11/25 | 1,377 | 1,461 | 1,355 | 1,447 | +60 | +4.3% | 59,900 |
| 2022/11/24 | 1,436 | 1,441 | 1,369 | 1,387 | -42 | -2.9% | 42,000 |
| 2022/11/22 | 1,385 | 1,445 | 1,350 | 1,429 | +44 | +3.2% | 63,100 |
| 2022/11/21 | 1,320 | 1,387 | 1,320 | 1,385 | +71 | +5.4% | 62,300 |
| 2022/11/18 | 1,320 | 1,361 | 1,297 | 1,314 | -11 | -0.8% | 29,000 |
| 2022/11/17 | 1,301 | 1,343 | 1,294 | 1,325 | +24 | +1.8% | 37,500 |
| 2022/11/16 | 1,297 | 1,326 | 1,258 | 1,301 | +8 | +0.6% | 28,200 |
| 2022/11/15 | 1,285 | 1,298 | 1,256 | 1,293 | +6 | +0.5% | 36,300 |
| 2022/11/14 | 1,305 | 1,327 | 1,274 | 1,287 | -20 | -1.5% | 20,100 |
| 2022/11/11 | 1,328 | 1,370 | 1,287 | 1,307 | -7 | -0.5% | 38,600 |
| 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 |
551～
600
件表示中 / 1015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 | 78,500円 | +16.2% | +224.3% | 3.57% | 8.47倍 | 1.35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 |
| ファベル | 109,400円 | +10.2% | +21.3% | 2.74% | 11.58倍 | 1.41倍 |
|
ＳＥＯ対策などＷｅｂ販促ツールを展開。同分野の業務委託提供など人材サービス、コンサルも |
| システムズＤ | 93,400円 | +5.7% | -24.9% | 4.82% | 13.25倍 | 0.73倍 |
|
ＳＩとデータ入力が柱。物流ＳＩなどＭ＆Ａ展開中。会計ソフトのＰＣＡ創業者一族が筆頭株主 |
| メディカネット | 30,300円 | +21.9% | -5.3% | 0.99% | 19.91倍 | 1.47倍 |
|
インプラント、矯正など自由診療歯科向けサイト運営。Ｗｅｂマーケなど歯科経営支援も育成 |
| マーソ | 91,200円 | 0.0% | -77.1% | 0.00% | 129.55倍 | 1.60倍 |
|
人間ドックや健康診断の予約プラットフォームと、医療施設向けのＤＸサービスを展開 |
市場注目の銘柄
チャート関連のコラム
