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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,156 | 1,156 | 998 | 1,010 | -206 | -16.9% | 185,000 |
| 2022/06/14 | 1,251 | 1,276 | 1,172 | 1,216 | -37 | -3% | 69,300 |
| 2022/06/13 | 1,241 | 1,273 | 1,237 | 1,253 | -23 | -1.8% | 39,500 |
| 2022/06/10 | 1,223 | 1,276 | 1,204 | 1,276 | +56 | +4.6% | 22,800 |
| 2022/06/09 | 1,232 | 1,261 | 1,220 | 1,220 | -12 | -1% | 6,400 |
| 2022/06/08 | 1,255 | 1,270 | 1,230 | 1,232 | -17 | -1.4% | 14,500 |
| 2022/06/07 | 1,169 | 1,260 | 1,169 | 1,249 | +81 | +6.9% | 56,000 |
| 2022/06/06 | 1,151 | 1,175 | 1,150 | 1,168 | -3 | -0.3% | 14,200 |
| 2022/06/03 | 1,200 | 1,200 | 1,125 | 1,171 | -27 | -2.3% | 20,100 |
| 2022/06/02 | 1,205 | 1,210 | 1,150 | 1,198 | -34 | -2.8% | 21,400 |
| 2022/06/01 | 1,249 | 1,249 | 1,208 | 1,232 | +11 | +0.9% | 9,600 |
| 2022/05/31 | 1,253 | 1,262 | 1,221 | 1,221 | -57 | -4.5% | 19,800 |
| 2022/05/30 | 1,188 | 1,279 | 1,180 | 1,278 | +124 | +10.7% | 56,100 |
| 2022/05/27 | 1,191 | 1,191 | 1,148 | 1,154 | -36 | -3% | 13,600 |
| 2022/05/26 | 1,172 | 1,237 | 1,172 | 1,190 | +14 | +1.2% | 15,000 |
| 2022/05/25 | 1,180 | 1,212 | 1,154 | 1,176 | -34 | -2.8% | 16,100 |
| 2022/05/24 | 1,250 | 1,283 | 1,198 | 1,210 | -20 | -1.6% | 36,400 |
| 2022/05/23 | 1,164 | 1,245 | 1,161 | 1,230 | +71 | +6.1% | 50,500 |
| 2022/05/20 | 1,130 | 1,170 | 1,102 | 1,159 | +29 | +2.6% | 22,000 |
| 2022/05/19 | 1,180 | 1,225 | 1,126 | 1,130 | -76 | -6.3% | 58,600 |
| 2022/05/18 | 1,129 | 1,243 | 1,126 | 1,206 | +80 | +7.1% | 136,400 |
| 2022/05/17 | 1,025 | 1,133 | 1,025 | 1,126 | +71 | +6.7% | 32,700 |
| 2022/05/16 | 1,069 | 1,070 | 1,032 | 1,055 | +65 | +6.6% | 20,300 |
| 2022/05/13 | 936 | 1,007 | 936 | 990 | +69 | +7.5% | 17,900 |
| 2022/05/12 | 964 | 982 | 921 | 921 | -73 | -7.3% | 34,000 |
| 2022/05/11 | 980 | 1,050 | 972 | 994 | +44 | +4.6% | 26,800 |
| 2022/05/10 | 961 | 969 | 873 | 950 | -19 | -2% | 40,300 |
| 2022/05/09 | 1,000 | 1,000 | 962 | 969 | -43 | -4.2% | 5,800 |
| 2022/05/06 | 1,004 | 1,020 | 974 | 1,012 | +11 | +1.1% | 15,000 |
| 2022/05/02 | 976 | 1,009 | 971 | 1,001 | +10 | +1% | 13,400 |
| 2022/04/28 | 1,010 | 1,033 | 970 | 991 | -14 | -1.4% | 13,100 |
| 2022/04/27 | 1,005 | 1,010 | 950 | 1,005 | -5 | -0.5% | 17,300 |
| 2022/04/26 | 1,015 | 1,019 | 1,004 | 1,010 | -6 | -0.6% | 4,800 |
| 2022/04/25 | 988 | 1,041 | 980 | 1,016 | -2 | -0.2% | 21,500 |
| 2022/04/22 | 1,040 | 1,055 | 1,002 | 1,018 | -32 | -3% | 36,900 |
| 2022/04/21 | 1,078 | 1,101 | 1,035 | 1,050 | -58 | -5.2% | 42,900 |
| 2022/04/20 | 1,084 | 1,138 | 1,084 | 1,108 | +24 | +2.2% | 20,900 |
| 2022/04/19 | 1,217 | 1,217 | 1,053 | 1,084 | -103 | -8.7% | 66,300 |
| 2022/04/18 | 1,240 | 1,240 | 1,161 | 1,187 | -35 | -2.9% | 43,800 |
| 2022/04/15 | 1,248 | 1,253 | 1,190 | 1,222 | -35 | -2.8% | 26,400 |
| 2022/04/14 | 1,265 | 1,284 | 1,195 | 1,257 | -18 | -1.4% | 40,200 |
| 2022/04/13 | 1,200 | 1,331 | 1,200 | 1,275 | +72 | +6% | 69,300 |
| 2022/04/12 | 1,175 | 1,223 | 1,167 | 1,203 | +4 | +0.3% | 10,800 |
| 2022/04/11 | 1,226 | 1,249 | 1,087 | 1,199 | -28 | -2.3% | 60,700 |
| 2022/04/08 | 1,211 | 1,266 | 1,187 | 1,227 | +16 | +1.3% | 38,500 |
| 2022/04/07 | 1,200 | 1,224 | 1,180 | 1,211 | -14 | -1.1% | 28,300 |
| 2022/04/06 | 1,197 | 1,230 | 1,137 | 1,225 | +22 | +1.8% | 21,300 |
| 2022/04/05 | 1,213 | 1,246 | 1,180 | 1,203 | +14 | +1.2% | 70,900 |
| 2022/04/04 | 1,070 | 1,218 | 1,070 | 1,189 | +89 | +8.1% | 71,900 |
| 2022/04/01 | 1,065 | 1,100 | 1,039 | 1,100 | +32 | +3% | 18,000 |
601～
650
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
