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 |
|---|---|---|---|---|---|---|---|
| 2021/07/30 | 2,546 | 2,551 | 2,500 | 2,514 | -31 | -1.2% | 7,200 |
| 2021/07/29 | 2,547 | 2,552 | 2,532 | 2,545 | -46 | -1.8% | 1,800 |
| 2021/07/28 | 2,598 | 2,604 | 2,565 | 2,591 | +20 | +0.8% | 2,400 |
| 2021/07/27 | 2,562 | 2,571 | 2,562 | 2,571 | -27 | -1% | 1,500 |
| 2021/07/26 | 2,588 | 2,619 | 2,572 | 2,598 | +36 | +1.4% | 2,300 |
| 2021/07/21 | 2,623 | 2,626 | 2,529 | 2,562 | -26 | -1% | 6,200 |
| 2021/07/20 | 2,601 | 2,649 | 2,586 | 2,588 | -57 | -2.2% | 3,400 |
| 2021/07/19 | 2,680 | 2,705 | 2,623 | 2,645 | -90 | -3.3% | 5,800 |
| 2021/07/16 | 2,801 | 2,801 | 2,735 | 2,735 | -76 | -2.7% | 3,000 |
| 2021/07/15 | 2,903 | 2,935 | 2,761 | 2,811 | +40 | +1.4% | 13,700 |
| 2021/07/14 | 2,751 | 2,794 | 2,700 | 2,771 | +70 | +2.6% | 4,300 |
| 2021/07/13 | 2,732 | 2,814 | 2,701 | 2,701 | -65 | -2.3% | 4,500 |
| 2021/07/12 | 2,830 | 2,830 | 2,761 | 2,766 | +32 | +1.2% | 3,300 |
| 2021/07/09 | 2,785 | 2,785 | 2,626 | 2,734 | -60 | -2.1% | 10,600 |
| 2021/07/08 | 2,866 | 2,866 | 2,700 | 2,794 | -59 | -2.1% | 10,800 |
| 2021/07/07 | 2,886 | 2,886 | 2,810 | 2,853 | -32 | -1.1% | 7,200 |
| 2021/07/06 | 2,905 | 2,923 | 2,850 | 2,885 | -50 | -1.7% | 7,400 |
| 2021/07/05 | 3,025 | 3,025 | 2,875 | 2,935 | -110 | -3.6% | 16,000 |
| 2021/07/02 | 3,080 | 3,090 | 3,020 | 3,045 | -30 | -1% | 6,800 |
| 2021/07/01 | 3,090 | 3,095 | 3,045 | 3,075 | -15 | -0.5% | 2,200 |
| 2021/06/30 | 3,080 | 3,090 | 3,060 | 3,090 | +25 | +0.8% | 2,000 |
| 2021/06/29 | 3,125 | 3,130 | 3,040 | 3,065 | -60 | -1.9% | 10,700 |
| 2021/06/28 | 3,095 | 3,125 | 3,050 | 3,125 | +30 | +1% | 4,300 |
| 2021/06/25 | 3,030 | 3,095 | 3,030 | 3,095 | +80 | +2.7% | 5,300 |
| 2021/06/24 | 3,060 | 3,095 | 2,996 | 3,015 | -60 | -2% | 9,100 |
| 2021/06/23 | 3,105 | 3,150 | 3,065 | 3,075 | -80 | -2.5% | 5,000 |
| 2021/06/22 | 3,125 | 3,170 | 3,100 | 3,155 | +30 | +1% | 6,200 |
| 2021/06/21 | 3,180 | 3,180 | 3,080 | 3,125 | -85 | -2.6% | 11,300 |
| 2021/06/18 | 3,225 | 3,225 | 3,160 | 3,210 | -15 | -0.5% | 5,800 |
| 2021/06/17 | 3,260 | 3,265 | 3,220 | 3,225 | -70 | -2.1% | 3,700 |
| 2021/06/16 | 3,415 | 3,415 | 3,200 | 3,295 | -65 | -1.9% | 17,100 |
| 2021/06/15 | 3,495 | 3,495 | 3,340 | 3,360 | +5 | +0.1% | 7,700 |
| 2021/06/14 | 3,455 | 3,490 | 3,315 | 3,355 | -325 | -8.8% | 27,600 |
| 2021/06/11 | 3,625 | 3,720 | 3,610 | 3,680 | +50 | +1.4% | 9,800 |
| 2021/06/10 | 3,660 | 3,900 | 3,565 | 3,630 | -20 | -0.5% | 51,500 |
| 2021/06/09 | 3,670 | 3,685 | 3,585 | 3,650 | -20 | -0.5% | 10,200 |
| 2021/06/08 | 3,615 | 3,745 | 3,600 | 3,670 | +70 | +1.9% | 13,100 |
| 2021/06/07 | 3,650 | 3,650 | 3,560 | 3,600 | ±0 | ±0% | 12,200 |
| 2021/06/04 | 3,375 | 3,610 | 3,310 | 3,600 | +220 | +6.5% | 16,300 |
| 2021/06/03 | 3,400 | 3,420 | 3,375 | 3,380 | -20 | -0.6% | 9,000 |
| 2021/06/02 | 3,475 | 3,505 | 3,390 | 3,400 | -110 | -3.1% | 7,500 |
| 2021/06/01 | 3,560 | 3,570 | 3,475 | 3,510 | +5 | +0.1% | 10,200 |
| 2021/05/31 | 3,725 | 3,725 | 3,495 | 3,505 | -220 | -5.9% | 16,000 |
| 2021/05/28 | 3,805 | 3,820 | 3,660 | 3,725 | -80 | -2.1% | 26,800 |
| 2021/05/27 | 4,040 | 4,040 | 3,805 | 3,805 | -180 | -4.5% | 30,700 |
| 2021/05/26 | 3,830 | 4,045 | 3,690 | 3,985 | +155 | +4% | 69,600 |
| 2021/05/25 | 3,570 | 3,890 | 3,570 | 3,830 | +280 | +7.9% | 26,100 |
| 2021/05/24 | 3,620 | 3,675 | 3,415 | 3,550 | -15 | -0.4% | 12,700 |
| 2021/05/21 | 3,350 | 3,600 | 3,350 | 3,565 | +215 | +6.4% | 8,300 |
| 2021/05/20 | 3,250 | 3,365 | 3,210 | 3,350 | +90 | +2.8% | 6,100 |
901～
950
件表示中 / 1006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 | 78,900円 | +16.2% | +224.3% | 3.55% | 8.51倍 | 1.36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 |
| フーバーブレ | 58,800円 | +36.6% | +257.1% | 0.00% | 25.14倍 | 2.37倍 |
|
セキュリティソフトと働き方改革ツールの開発・販売。受託開発と保守運用も手がける |
| リスクモンスター | 43,100円 | +1.5% | -8.6% | 3.48% | - | 0.66倍 |
|
独自データベースに基づく与信管理サービスを提供。ｅラーニング事業やＢＰＯも展開 |
| システムズＤ | 92,600円 | +5.7% | -24.9% | 4.86% | 13.13倍 | 0.72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 |
| ファベル | 108,000円 | +10.2% | +21.3% | 2.78% | 11.43倍 | 1.39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 |
市場注目の銘柄
チャート関連のコラム
