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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,098 | 1,115 | 1,090 | 1,114 | +16 | +1.5% | 3,300 |
| 2024/06/07 | 1,082 | 1,109 | 1,072 | 1,098 | +28 | +2.6% | 21,100 |
| 2024/06/06 | 1,085 | 1,095 | 1,070 | 1,070 | -1 | -0.1% | 10,200 |
| 2024/06/05 | 1,120 | 1,120 | 1,069 | 1,071 | -38 | -3.4% | 18,100 |
| 2024/06/04 | 1,084 | 1,114 | 1,084 | 1,109 | +20 | +1.8% | 3,500 |
| 2024/06/03 | 1,118 | 1,118 | 1,074 | 1,089 | +19 | +1.8% | 9,500 |
| 2024/05/31 | 1,058 | 1,070 | 1,050 | 1,070 | +12 | +1.1% | 6,600 |
| 2024/05/30 | 1,070 | 1,070 | 1,032 | 1,058 | -14 | -1.3% | 16,000 |
| 2024/05/29 | 1,085 | 1,125 | 1,072 | 1,072 | -13 | -1.2% | 19,000 |
| 2024/05/28 | 1,103 | 1,103 | 1,081 | 1,085 | -6 | -0.5% | 4,200 |
| 2024/05/27 | 1,128 | 1,128 | 1,090 | 1,091 | -29 | -2.6% | 9,900 |
| 2024/05/24 | 1,137 | 1,137 | 1,111 | 1,120 | -19 | -1.7% | 8,900 |
| 2024/05/23 | 1,156 | 1,160 | 1,139 | 1,139 | -21 | -1.8% | 20,800 |
| 2024/05/22 | 1,171 | 1,174 | 1,147 | 1,160 | -11 | -0.9% | 5,900 |
| 2024/05/21 | 1,177 | 1,177 | 1,158 | 1,171 | -1 | -0.1% | 5,700 |
| 2024/05/20 | 1,155 | 1,183 | 1,153 | 1,172 | +34 | +3% | 12,100 |
| 2024/05/17 | 1,151 | 1,164 | 1,136 | 1,138 | -13 | -1.1% | 5,800 |
| 2024/05/16 | 1,165 | 1,180 | 1,151 | 1,151 | -22 | -1.9% | 13,700 |
| 2024/05/15 | 1,179 | 1,184 | 1,160 | 1,173 | -3 | -0.3% | 5,800 |
| 2024/05/14 | 1,186 | 1,191 | 1,169 | 1,176 | ±0 | ±0% | 5,400 |
| 2024/05/13 | 1,170 | 1,188 | 1,150 | 1,176 | +6 | +0.5% | 6,200 |
| 2024/05/10 | 1,196 | 1,196 | 1,170 | 1,170 | -16 | -1.3% | 5,800 |
| 2024/05/09 | 1,191 | 1,201 | 1,181 | 1,186 | -11 | -0.9% | 7,200 |
| 2024/05/08 | 1,202 | 1,202 | 1,183 | 1,197 | -5 | -0.4% | 6,000 |
| 2024/05/07 | 1,165 | 1,202 | 1,163 | 1,202 | +53 | +4.6% | 16,400 |
| 2024/05/02 | 1,154 | 1,166 | 1,139 | 1,149 | -5 | -0.4% | 3,900 |
| 2024/05/01 | 1,134 | 1,159 | 1,133 | 1,154 | +5 | +0.4% | 6,300 |
| 2024/04/30 | 1,161 | 1,177 | 1,144 | 1,149 | ±0 | ±0% | 21,100 |
| 2024/04/26 | 1,142 | 1,150 | 1,129 | 1,149 | +10 | +0.9% | 8,300 |
| 2024/04/25 | 1,172 | 1,175 | 1,139 | 1,139 | -33 | -2.8% | 10,800 |
| 2024/04/24 | 1,182 | 1,192 | 1,160 | 1,172 | -7 | -0.6% | 19,400 |
| 2024/04/23 | 1,156 | 1,189 | 1,150 | 1,179 | +24 | +2.1% | 13,300 |
| 2024/04/22 | 1,152 | 1,169 | 1,151 | 1,155 | +10 | +0.9% | 5,600 |
| 2024/04/19 | 1,191 | 1,191 | 1,125 | 1,145 | -53 | -4.4% | 18,100 |
| 2024/04/18 | 1,155 | 1,200 | 1,152 | 1,198 | +33 | +2.8% | 8,400 |
| 2024/04/17 | 1,172 | 1,182 | 1,159 | 1,165 | -21 | -1.8% | 8,500 |
| 2024/04/16 | 1,230 | 1,230 | 1,166 | 1,186 | -46 | -3.7% | 36,300 |
| 2024/04/15 | 1,243 | 1,247 | 1,225 | 1,232 | -5 | -0.4% | 19,600 |
| 2024/04/12 | 1,223 | 1,237 | 1,220 | 1,237 | +8 | +0.7% | 10,800 |
| 2024/04/11 | 1,249 | 1,249 | 1,220 | 1,229 | -22 | -1.8% | 7,900 |
| 2024/04/10 | 1,245 | 1,273 | 1,233 | 1,251 | +9 | +0.7% | 19,500 |
| 2024/04/09 | 1,209 | 1,242 | 1,208 | 1,242 | +30 | +2.5% | 15,500 |
| 2024/04/08 | 1,225 | 1,231 | 1,210 | 1,212 | -11 | -0.9% | 11,200 |
| 2024/04/05 | 1,233 | 1,238 | 1,215 | 1,223 | -36 | -2.9% | 23,400 |
| 2024/04/04 | 1,265 | 1,274 | 1,242 | 1,259 | +4 | +0.3% | 14,500 |
| 2024/04/03 | 1,261 | 1,275 | 1,250 | 1,255 | -26 | -2% | 11,600 |
| 2024/04/02 | 1,283 | 1,294 | 1,254 | 1,281 | -10 | -0.8% | 28,500 |
| 2024/04/01 | 1,293 | 1,301 | 1,269 | 1,291 | +10 | +0.8% | 23,700 |
| 2024/03/29 | 1,288 | 1,322 | 1,268 | 1,281 | +31 | +2.5% | 61,800 |
| 2024/03/28 | 1,248 | 1,280 | 1,246 | 1,250 | -10 | -0.8% | 43,900 |
201～
250
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
