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 |
|---|---|---|---|---|---|---|---|
| 2021/05/19 | 3,255 | 3,325 | 3,180 | 3,260 | -5 | -0.2% | 8,200 |
| 2021/05/18 | 3,180 | 3,265 | 3,135 | 3,265 | +95 | +3% | 11,400 |
| 2021/05/17 | 3,420 | 3,420 | 3,055 | 3,170 | -110 | -3.4% | 15,100 |
| 2021/05/14 | 3,300 | 3,455 | 3,180 | 3,280 | +70 | +2.2% | 19,000 |
| 2021/05/13 | 3,390 | 3,390 | 3,190 | 3,210 | -250 | -7.2% | 20,400 |
| 2021/05/12 | 3,560 | 3,615 | 3,320 | 3,460 | -140 | -3.9% | 23,500 |
| 2021/05/11 | 3,790 | 3,790 | 3,585 | 3,600 | -170 | -4.5% | 14,500 |
| 2021/05/10 | 3,750 | 3,795 | 3,710 | 3,770 | +90 | +2.4% | 18,500 |
| 2021/05/07 | 3,485 | 3,680 | 3,485 | 3,680 | +155 | +4.4% | 9,600 |
| 2021/05/06 | 3,430 | 3,570 | 3,410 | 3,525 | +130 | +3.8% | 10,000 |
| 2021/04/30 | 3,510 | 3,510 | 3,375 | 3,395 | -155 | -4.4% | 15,300 |
| 2021/04/28 | 3,610 | 3,610 | 3,500 | 3,550 | -105 | -2.9% | 14,800 |
| 2021/04/27 | 3,755 | 3,755 | 3,610 | 3,655 | -90 | -2.4% | 17,500 |
| 2021/04/26 | 3,855 | 3,870 | 3,675 | 3,745 | -105 | -2.7% | 18,100 |
| 2021/04/23 | 3,900 | 3,905 | 3,805 | 3,850 | -55 | -1.4% | 14,300 |
| 2021/04/22 | 3,970 | 4,040 | 3,900 | 3,905 | -35 | -0.9% | 13,900 |
| 2021/04/21 | 4,015 | 4,045 | 3,925 | 3,940 | -125 | -3.1% | 20,800 |
| 2021/04/20 | 4,125 | 4,135 | 4,060 | 4,065 | -60 | -1.5% | 11,100 |
| 2021/04/19 | 4,055 | 4,165 | 4,050 | 4,125 | +60 | +1.5% | 15,400 |
| 2021/04/16 | 4,210 | 4,225 | 4,065 | 4,065 | -100 | -2.4% | 20,100 |
| 2021/04/15 | 4,265 | 4,430 | 4,165 | 4,165 | -30 | -0.7% | 53,600 |
| 2021/04/14 | 4,180 | 4,295 | 4,160 | 4,195 | +35 | +0.8% | 20,200 |
| 2021/04/13 | 4,025 | 4,160 | 4,025 | 4,160 | +140 | +3.5% | 19,000 |
| 2021/04/12 | 4,135 | 4,150 | 4,020 | 4,020 | -135 | -3.2% | 19,900 |
| 2021/04/09 | 4,240 | 4,260 | 4,150 | 4,155 | -80 | -1.9% | 16,900 |
| 2021/04/08 | 4,295 | 4,300 | 4,230 | 4,235 | -110 | -2.5% | 11,300 |
| 2021/04/07 | 4,260 | 4,345 | 4,165 | 4,345 | +55 | +1.3% | 30,800 |
| 2021/04/06 | 4,435 | 4,500 | 4,285 | 4,290 | -100 | -2.3% | 37,700 |
| 2021/04/05 | 4,450 | 4,475 | 4,360 | 4,390 | -55 | -1.2% | 33,200 |
| 2021/04/02 | 4,475 | 4,660 | 4,370 | 4,445 | +35 | +0.8% | 66,100 |
| 2021/04/01 | 4,450 | 4,535 | 4,365 | 4,410 | -60 | -1.3% | 40,300 |
| 2021/03/31 | 4,510 | 4,610 | 4,405 | 4,470 | -30 | -0.7% | 26,200 |
| 2021/03/30 | 4,625 | 4,630 | 4,380 | 4,500 | -5 | -0.1% | 40,700 |
| 2021/03/29 | 4,780 | 4,835 | 4,505 | 4,505 | -345 | -7.1% | 65,600 |
| 2021/03/26 | 4,805 | 4,925 | 4,520 | 4,850 | +110 | +2.3% | 120,500 |
| 2021/03/25 | 5,200 | 5,390 | 4,720 | 4,740 | -560 | -10.6% | 177,000 |
| 2021/03/24 | 5,170 | 5,460 | 5,050 | 5,300 | +130 | +2.5% | 250,600 |
| 2021/03/23 | 5,100 | 5,220 | 4,810 | 5,170 | +320 | +6.6% | 217,900 |
| 2021/03/22 | 4,765 | 5,020 | 4,635 | 4,850 | -50 | -1% | 189,800 |
| 2021/03/19 | 5,120 | 5,590 | 4,740 | 4,900 | -60 | -1.2% | 906,200 |
| 2021/03/18 | 4,600 | 4,960 | 4,505 | 4,960 | +700 | +16.4% | 462,700 |
| 2021/03/17 | 4,130 | 4,335 | 4,125 | 4,260 | +170 | +4.2% | 100,700 |
| 2021/03/16 | 4,060 | 4,135 | 3,990 | 4,090 | +80 | +2% | 49,600 |
| 2021/03/15 | 4,010 | 4,080 | 3,970 | 4,010 | -20 | -0.5% | 37,800 |
| 2021/03/12 | 4,160 | 4,200 | 3,935 | 4,030 | -120 | -2.9% | 112,000 |
| 2021/03/11 | 3,905 | 4,215 | 3,800 | 4,150 | +255 | +6.5% | 281,100 |
| 2021/03/10 | 4,100 | 4,125 | 3,800 | 3,895 | -115 | -2.9% | 206,300 |
| 2021/03/09 | 4,185 | 4,220 | 3,980 | 4,010 | -245 | -5.8% | 260,300 |
| 2021/03/08 | 4,960 | 5,000 | 4,255 | 4,255 | -695 | -14% | 300,300 |
| 2021/03/05 | 4,755 | 5,090 | 4,650 | 4,950 | +125 | +2.6% | 512,500 |
951～
1000
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
