ヤプリの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,559 | 1,594 | 1,557 | 1,580 | +29 | +1.9% | 47,000 |
| 2022/08/25 | 1,590 | 1,598 | 1,544 | 1,551 | -26 | -1.6% | 44,600 |
| 2022/08/24 | 1,627 | 1,633 | 1,575 | 1,577 | -50 | -3.1% | 76,000 |
| 2022/08/23 | 1,650 | 1,692 | 1,625 | 1,627 | -57 | -3.4% | 65,900 |
| 2022/08/22 | 1,683 | 1,740 | 1,669 | 1,684 | -33 | -1.9% | 55,700 |
| 2022/08/19 | 1,750 | 1,770 | 1,717 | 1,717 | -29 | -1.7% | 57,700 |
| 2022/08/18 | 1,770 | 1,780 | 1,719 | 1,746 | -79 | -4.3% | 124,700 |
| 2022/08/17 | 1,712 | 1,826 | 1,698 | 1,825 | +111 | +6.5% | 111,500 |
| 2022/08/16 | 1,692 | 1,731 | 1,676 | 1,714 | +30 | +1.8% | 73,900 |
| 2022/08/15 | 1,748 | 1,763 | 1,676 | 1,684 | -139 | -7.6% | 155,800 |
| 2022/08/12 | 1,772 | 1,832 | 1,711 | 1,823 | +76 | +4.4% | 87,000 |
| 2022/08/10 | 1,725 | 1,768 | 1,685 | 1,747 | +20 | +1.2% | 67,300 |
| 2022/08/09 | 1,773 | 1,789 | 1,726 | 1,727 | -86 | -4.7% | 42,000 |
| 2022/08/08 | 1,769 | 1,827 | 1,750 | 1,813 | +26 | +1.5% | 53,100 |
| 2022/08/05 | 1,807 | 1,812 | 1,753 | 1,787 | +20 | +1.1% | 46,200 |
| 2022/08/04 | 1,832 | 1,843 | 1,763 | 1,767 | -27 | -1.5% | 49,100 |
| 2022/08/03 | 1,837 | 1,850 | 1,784 | 1,794 | -3 | -0.2% | 55,900 |
| 2022/08/02 | 1,822 | 1,863 | 1,792 | 1,797 | -63 | -3.4% | 48,700 |
| 2022/08/01 | 1,890 | 1,900 | 1,842 | 1,860 | -19 | -1% | 48,200 |
| 2022/07/29 | 1,943 | 1,959 | 1,863 | 1,879 | -8 | -0.4% | 76,400 |
| 2022/07/28 | 1,900 | 1,969 | 1,878 | 1,887 | +63 | +3.5% | 112,600 |
| 2022/07/27 | 1,749 | 1,850 | 1,749 | 1,824 | +61 | +3.5% | 59,200 |
| 2022/07/26 | 1,761 | 1,783 | 1,722 | 1,763 | -17 | -1% | 29,200 |
| 2022/07/25 | 1,813 | 1,869 | 1,772 | 1,780 | -91 | -4.9% | 46,600 |
| 2022/07/22 | 1,901 | 1,940 | 1,866 | 1,871 | -30 | -1.6% | 81,800 |
| 2022/07/21 | 1,890 | 1,995 | 1,866 | 1,901 | +131 | +7.4% | 123,000 |
| 2022/07/20 | 1,704 | 1,809 | 1,703 | 1,770 | +90 | +5.4% | 68,200 |
| 2022/07/19 | 1,691 | 1,722 | 1,672 | 1,680 | -21 | -1.2% | 36,300 |
| 2022/07/15 | 1,774 | 1,802 | 1,698 | 1,701 | -74 | -4.2% | 28,300 |
| 2022/07/14 | 1,700 | 1,790 | 1,692 | 1,775 | +71 | +4.2% | 43,000 |
| 2022/07/13 | 1,756 | 1,756 | 1,683 | 1,704 | -92 | -5.1% | 90,700 |
| 2022/07/12 | 1,836 | 1,838 | 1,781 | 1,796 | -43 | -2.3% | 54,400 |
| 2022/07/11 | 1,893 | 1,924 | 1,824 | 1,839 | -63 | -3.3% | 91,700 |
| 2022/07/08 | 1,971 | 1,973 | 1,882 | 1,902 | -49 | -2.5% | 63,900 |
| 2022/07/07 | 2,034 | 2,048 | 1,942 | 1,951 | -75 | -3.7% | 53,500 |
| 2022/07/06 | 1,932 | 2,055 | 1,932 | 2,026 | +74 | +3.8% | 80,900 |
| 2022/07/05 | 1,971 | 2,027 | 1,935 | 1,952 | -48 | -2.4% | 118,000 |
| 2022/07/04 | 2,006 | 2,023 | 1,900 | 2,000 | -2 | -0.1% | 137,100 |
| 2022/07/01 | 2,166 | 2,179 | 1,989 | 2,002 | -189 | -8.6% | 133,700 |
| 2022/06/30 | 2,201 | 2,390 | 2,160 | 2,191 | -18 | -0.8% | 159,000 |
| 2022/06/29 | 2,148 | 2,398 | 2,085 | 2,209 | +25 | +1.1% | 154,400 |
| 2022/06/28 | 2,038 | 2,229 | 2,032 | 2,184 | +96 | +4.6% | 151,200 |
| 2022/06/27 | 1,992 | 2,140 | 1,863 | 2,088 | +156 | +8.1% | 176,600 |
| 2022/06/24 | 1,768 | 1,934 | 1,768 | 1,932 | +215 | +12.5% | 154,300 |
| 2022/06/23 | 1,875 | 1,895 | 1,694 | 1,717 | -126 | -6.8% | 141,400 |
| 2022/06/22 | 1,739 | 1,858 | 1,664 | 1,843 | +175 | +10.5% | 116,300 |
| 2022/06/21 | 1,571 | 1,700 | 1,530 | 1,668 | +137 | +8.9% | 55,900 |
| 2022/06/20 | 1,660 | 1,693 | 1,509 | 1,531 | -62 | -3.9% | 68,700 |
| 2022/06/17 | 1,570 | 1,661 | 1,542 | 1,593 | -17 | -1.1% | 84,400 |
| 2022/06/16 | 1,740 | 1,749 | 1,605 | 1,610 | -15 | -0.9% | 121,200 |
551～
600
件表示中 / 961件
類似銘柄と比較する
現在ご覧いただいている「ヤプリ」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 |
|---|---|---|---|---|---|---|---|---|
| ヤプリ | 80,900円 | +13.1% | +112.6% | 0.00% | 14.99倍 | 5.82倍 |
|
アプリ開発・運用・分析できるクラウド型ソフト「ヤプリ」を提供。操作簡単なノーコードが強み |
| エコナビスタ | 159,400円 | +24.0% | +15.0% | 0.00% | 35.34倍 | 3.30倍 |
|
睡眠データ解析に強み、睡眠センサー開発。介護施設向け見守りシステムが柱。業績は上期偏重 |
| カウリス | 164,800円 | +23.0% | +29.4% | 0.00% | 38.87倍 | 9.25倍 |
|
銀行や証券会社向けにマネロン対策の不正検知ツール「フロードアラート」をＳａａＳで提供 |
| サスメド | 61,900円 | +40.1% | - | 0.00% | - | 2.27倍 |
|
疾病について運動療法やリハビリのアプリ等を開発。塩野義製薬と販売提携契約を締結 |
| Ｊストリーム | 36,000円 | +4.0% | +21.2% | 3.89% | 24.52倍 | 0.87倍 |
|
ネットによる動画ライブ中継やオンデマンド放送の配信インフラ提供。映像制作等も手がける |
市場注目の銘柄
チャート関連のコラム
