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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 4,365 | 4,385 | 4,210 | 4,260 | -35 | -0.8% | 43,100 |
| 2021/10/29 | 4,370 | 4,450 | 4,290 | 4,295 | -75 | -1.7% | 39,500 |
| 2021/10/28 | 4,250 | 4,375 | 4,230 | 4,370 | +75 | +1.7% | 35,400 |
| 2021/10/27 | 4,370 | 4,425 | 4,285 | 4,295 | -145 | -3.3% | 46,900 |
| 2021/10/26 | 4,265 | 4,460 | 4,255 | 4,440 | +245 | +5.8% | 105,200 |
| 2021/10/25 | 4,120 | 4,195 | 4,050 | 4,195 | +60 | +1.5% | 27,800 |
| 2021/10/22 | 4,095 | 4,195 | 4,095 | 4,135 | +40 | +1% | 35,500 |
| 2021/10/21 | 4,105 | 4,150 | 4,010 | 4,095 | -30 | -0.7% | 50,400 |
| 2021/10/20 | 4,250 | 4,285 | 4,120 | 4,125 | -105 | -2.5% | 46,200 |
| 2021/10/19 | 4,215 | 4,315 | 4,190 | 4,230 | +5 | +0.1% | 47,900 |
| 2021/10/18 | 4,175 | 4,280 | 4,080 | 4,225 | +65 | +1.6% | 100,200 |
| 2021/10/15 | 4,120 | 4,225 | 4,010 | 4,160 | +90 | +2.2% | 61,000 |
| 2021/10/14 | 4,085 | 4,165 | 4,000 | 4,070 | +45 | +1.1% | 58,700 |
| 2021/10/13 | 3,885 | 4,110 | 3,830 | 4,025 | +190 | +5% | 104,400 |
| 2021/10/12 | 3,820 | 3,930 | 3,740 | 3,835 | -5 | -0.1% | 45,000 |
| 2021/10/11 | 3,730 | 3,880 | 3,690 | 3,840 | +110 | +2.9% | 45,600 |
| 2021/10/08 | 3,845 | 3,870 | 3,705 | 3,730 | -45 | -1.2% | 66,800 |
| 2021/10/07 | 3,700 | 3,785 | 3,660 | 3,775 | +75 | +2% | 65,500 |
| 2021/10/06 | 3,850 | 3,935 | 3,660 | 3,700 | -110 | -2.9% | 70,700 |
| 2021/10/05 | 3,860 | 3,925 | 3,725 | 3,810 | -160 | -4% | 75,300 |
| 2021/10/04 | 4,200 | 4,200 | 3,910 | 3,970 | -140 | -3.4% | 78,400 |
| 2021/10/01 | 4,105 | 4,265 | 4,040 | 4,110 | -65 | -1.6% | 88,700 |
| 2021/09/30 | 4,105 | 4,205 | 4,000 | 4,175 | +210 | +5.3% | 113,400 |
| 2021/09/29 | 3,825 | 3,965 | 3,820 | 3,965 | ±0 | ±0% | 60,500 |
| 2021/09/28 | 4,070 | 4,125 | 3,900 | 3,965 | -105 | -2.6% | 64,500 |
| 2021/09/27 | 4,145 | 4,185 | 4,060 | 4,070 | -130 | -3.1% | 65,800 |
| 2021/09/24 | 3,945 | 4,215 | 3,850 | 4,200 | +380 | +9.9% | 122,700 |
| 2021/09/22 | 3,955 | 4,005 | 3,820 | 3,820 | -185 | -4.6% | 90,300 |
| 2021/09/21 | 4,030 | 4,095 | 3,915 | 4,005 | -260 | -6.1% | 138,300 |
| 2021/09/17 | 4,100 | 4,310 | 3,970 | 4,265 | +200 | +4.9% | 134,900 |
| 2021/09/16 | 4,205 | 4,210 | 3,930 | 4,065 | -120 | -2.9% | 203,200 |
| 2021/09/15 | 3,800 | 4,385 | 3,765 | 4,185 | +385 | +10.1% | 291,100 |
| 2021/09/14 | 3,895 | 3,900 | 3,760 | 3,800 | ±0 | ±0% | 77,000 |
| 2021/09/13 | 3,800 | 3,865 | 3,675 | 3,800 | ±0 | ±0% | 151,300 |
| 2021/09/10 | 3,600 | 3,800 | 3,540 | 3,800 | +335 | +9.7% | 145,800 |
| 2021/09/09 | 3,500 | 3,530 | 3,380 | 3,465 | -45 | -1.3% | 111,100 |
| 2021/09/08 | 3,640 | 3,640 | 3,500 | 3,510 | -170 | -4.6% | 71,100 |
| 2021/09/07 | 3,745 | 3,770 | 3,625 | 3,680 | ±0 | ±0% | 44,900 |
| 2021/09/06 | 3,700 | 3,740 | 3,580 | 3,680 | +20 | +0.5% | 52,500 |
| 2021/09/03 | 3,665 | 3,695 | 3,560 | 3,660 | -25 | -0.7% | 89,500 |
| 2021/09/02 | 3,900 | 3,900 | 3,680 | 3,685 | -250 | -6.4% | 82,000 |
| 2021/09/01 | 3,900 | 3,965 | 3,835 | 3,935 | +35 | +0.9% | 60,700 |
| 2021/08/31 | 3,945 | 3,980 | 3,790 | 3,900 | -15 | -0.4% | 82,100 |
| 2021/08/30 | 3,735 | 3,935 | 3,735 | 3,915 | +250 | +6.8% | 120,000 |
| 2021/08/27 | 3,675 | 3,690 | 3,525 | 3,665 | -40 | -1.1% | 37,200 |
| 2021/08/26 | 3,665 | 3,770 | 3,605 | 3,705 | -20 | -0.5% | 80,600 |
| 2021/08/25 | 3,535 | 3,760 | 3,475 | 3,725 | +220 | +6.3% | 121,200 |
| 2021/08/24 | 3,520 | 3,665 | 3,465 | 3,505 | +85 | +2.5% | 173,800 |
| 2021/08/23 | 3,185 | 3,455 | 3,185 | 3,420 | +305 | +9.8% | 114,000 |
| 2021/08/20 | 3,095 | 3,210 | 3,075 | 3,115 | ±0 | ±0% | 40,800 |
751～
800
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
