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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,296 | 1,296 | 1,246 | 1,260 | -40 | -3.1% | 81,300 |
| 2024/03/26 | 1,299 | 1,314 | 1,291 | 1,300 | ±0 | ±0% | 18,500 |
| 2024/03/25 | 1,322 | 1,333 | 1,280 | 1,300 | -31 | -2.3% | 22,600 |
| 2024/03/22 | 1,329 | 1,363 | 1,317 | 1,331 | +5 | +0.4% | 22,400 |
| 2024/03/21 | 1,373 | 1,379 | 1,316 | 1,326 | -47 | -3.4% | 57,400 |
| 2024/03/19 | 1,278 | 1,375 | 1,268 | 1,373 | +95 | +7.4% | 95,200 |
| 2024/03/18 | 1,305 | 1,338 | 1,230 | 1,278 | -207 | -13.9% | 221,700 |
| 2024/03/15 | 1,489 | 1,496 | 1,435 | 1,485 | +38 | +2.6% | 127,900 |
| 2024/03/14 | 1,422 | 1,469 | 1,387 | 1,447 | +36 | +2.6% | 40,900 |
| 2024/03/13 | 1,492 | 1,492 | 1,400 | 1,411 | -81 | -5.4% | 50,200 |
| 2024/03/12 | 1,463 | 1,509 | 1,422 | 1,492 | +59 | +4.1% | 65,000 |
| 2024/03/11 | 1,453 | 1,487 | 1,426 | 1,433 | -50 | -3.4% | 63,200 |
| 2024/03/08 | 1,513 | 1,538 | 1,470 | 1,483 | -22 | -1.5% | 49,900 |
| 2024/03/07 | 1,509 | 1,522 | 1,480 | 1,505 | +10 | +0.7% | 59,900 |
| 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 |
251～
300
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
