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 |
---|---|---|---|---|---|---|---|
2024/03/06 | 1,397 | 1,500 | 1,375 | 1,495 | +77 | +5.4% | 177,200 |
2024/03/05 | 1,401 | 1,429 | 1,378 | 1,418 | +13 | +0.9% | 43,200 |
2024/03/04 | 1,420 | 1,480 | 1,404 | 1,405 | +3 | +0.2% | 75,700 |
2024/03/01 | 1,414 | 1,419 | 1,388 | 1,402 | +7 | +0.5% | 48,500 |
2024/02/29 | 1,332 | 1,400 | 1,312 | 1,395 | +62 | +4.7% | 54,800 |
2024/02/28 | 1,303 | 1,340 | 1,286 | 1,333 | +28 | +2.1% | 57,900 |
2024/02/27 | 1,296 | 1,308 | 1,274 | 1,305 | +2 | +0.2% | 25,800 |
2024/02/26 | 1,231 | 1,316 | 1,225 | 1,303 | +72 | +5.8% | 84,200 |
2024/02/22 | 1,250 | 1,250 | 1,212 | 1,231 | +1 | +0.1% | 30,700 |
2024/02/21 | 1,256 | 1,256 | 1,219 | 1,230 | -39 | -3.1% | 26,300 |
2024/02/20 | 1,265 | 1,275 | 1,238 | 1,269 | +14 | +1.1% | 39,400 |
2024/02/19 | 1,192 | 1,276 | 1,192 | 1,255 | +62 | +5.2% | 76,100 |
2024/02/16 | 1,198 | 1,217 | 1,168 | 1,193 | +1 | +0.1% | 58,700 |
2024/02/15 | 1,200 | 1,210 | 1,160 | 1,192 | -3 | -0.3% | 37,900 |
2024/02/14 | 1,186 | 1,197 | 1,177 | 1,195 | +4 | +0.3% | 22,200 |
2024/02/13 | 1,194 | 1,202 | 1,172 | 1,191 | +46 | +4% | 41,000 |
2024/02/09 | 1,171 | 1,175 | 1,142 | 1,145 | -26 | -2.2% | 43,500 |
2024/02/08 | 1,170 | 1,212 | 1,170 | 1,171 | -5 | -0.4% | 33,400 |
2024/02/07 | 1,164 | 1,188 | 1,160 | 1,176 | +4 | +0.3% | 23,600 |
2024/02/06 | 1,196 | 1,196 | 1,167 | 1,172 | -24 | -2% | 26,200 |
2024/02/05 | 1,155 | 1,213 | 1,150 | 1,196 | +46 | +4% | 54,300 |
2024/02/02 | 1,150 | 1,182 | 1,146 | 1,150 | +12 | +1.1% | 64,900 |
2024/02/01 | 1,165 | 1,165 | 1,138 | 1,138 | -44 | -3.7% | 43,100 |
2024/01/31 | 1,165 | 1,183 | 1,153 | 1,182 | +5 | +0.4% | 27,200 |
2024/01/30 | 1,156 | 1,177 | 1,137 | 1,177 | +15 | +1.3% | 39,900 |
2024/01/29 | 1,160 | 1,171 | 1,143 | 1,162 | +8 | +0.7% | 44,300 |
2024/01/26 | 1,197 | 1,217 | 1,152 | 1,154 | -42 | -3.5% | 77,100 |
2024/01/25 | 1,205 | 1,242 | 1,187 | 1,196 | +1 | +0.1% | 78,900 |
2024/01/24 | 1,200 | 1,236 | 1,169 | 1,195 | +8 | +0.7% | 166,200 |
2024/01/23 | 1,254 | 1,274 | 1,162 | 1,187 | -66 | -5.3% | 553,100 |
2024/01/22 | 1,300 | 1,390 | 1,220 | 1,253 | +103 | +9% | 1,671,600 |
2024/01/19 | 1,032 | 1,332 | 1,032 | 1,150 | +118 | +11.4% | 1,451,900 |
2024/01/18 | 1,021 | 1,038 | 1,021 | 1,032 | -2 | -0.2% | 13,000 |
2024/01/17 | 1,030 | 1,037 | 1,020 | 1,034 | +12 | +1.2% | 23,500 |
2024/01/16 | 1,037 | 1,044 | 1,018 | 1,022 | -11 | -1.1% | 29,400 |
2024/01/15 | 1,041 | 1,041 | 1,010 | 1,033 | +14 | +1.4% | 39,600 |
2024/01/12 | 1,021 | 1,021 | 1,007 | 1,019 | -3 | -0.3% | 16,900 |
2024/01/11 | 1,018 | 1,025 | 1,014 | 1,022 | +1 | +0.1% | 15,600 |
2024/01/10 | 1,030 | 1,030 | 1,018 | 1,021 | -7 | -0.7% | 16,400 |
2024/01/09 | 1,047 | 1,047 | 1,027 | 1,028 | -12 | -1.2% | 12,800 |
2024/01/05 | 1,048 | 1,050 | 1,023 | 1,040 | -8 | -0.8% | 6,100 |
2024/01/04 | 1,048 | 1,048 | 1,018 | 1,048 | +8 | +0.8% | 8,100 |
2023/12/29 | 1,023 | 1,052 | 1,023 | 1,040 | +14 | +1.4% | 6,900 |
2023/12/28 | 1,027 | 1,039 | 1,022 | 1,026 | -1 | -0.1% | 4,900 |
2023/12/27 | 1,009 | 1,040 | 1,009 | 1,027 | +16 | +1.6% | 20,000 |
2023/12/26 | 1,003 | 1,018 | 1,003 | 1,011 | +4 | +0.4% | 8,100 |
2023/12/25 | 1,002 | 1,013 | 1,000 | 1,007 | +10 | +1% | 8,000 |
2023/12/22 | 1,005 | 1,006 | 995 | 997 | -9 | -0.9% | 18,200 |
2023/12/21 | 1,020 | 1,043 | 1,005 | 1,006 | -22 | -2.1% | 14,400 |
2023/12/20 | 1,039 | 1,050 | 1,025 | 1,028 | -6 | -0.6% | 10,600 |
51~
100
件表示中 / 792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 | 117,100円 | +6.8% | +12.8% | 1.37% | 11.24倍 | 1.98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 |
エルイズビー | 96,700円 | +30.1% | +312.5% | 0.00% | 46.76倍 | 7.79倍 |
|
- |
ライトワークス | 100,200円 | +13.6% | +11.5% | 4.39% | 27.83倍 | 5.12倍 |
|
大企業に実績の人材開発クラウド会社。学習塾・個人向けオンライン英会話と2本柱。提携加速 |
ブロドエンタ | 81,600円 | +21.3% | +37.7% | 0.00% | 14.86倍 | 5.77倍 |
|
賃貸マンション向け全戸一括型インターネットサービスが柱。初期費用無料で既築物件に強み |
プライムストラ | 141,500円 | +15.9% | +43.8% | 1.41% | 18.97倍 | 3.80倍 |
|
Webサイトを高速、安全に稼働させる保守・運用サービスが柱。クラウドで月額課金提供 |
市場注目の銘柄
チャート関連のコラム