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 |
|---|---|---|---|---|---|---|---|
| 2021/12/24 | 3,800 | 3,900 | 3,760 | 3,830 | +80 | +2.1% | 54,500 |
| 2021/12/23 | 3,730 | 3,790 | 3,675 | 3,750 | +65 | +1.8% | 54,100 |
| 2021/12/22 | 3,550 | 3,750 | 3,520 | 3,685 | +145 | +4.1% | 83,100 |
| 2021/12/21 | 3,550 | 3,595 | 3,465 | 3,540 | +40 | +1.1% | 65,000 |
| 2021/12/20 | 3,525 | 3,630 | 3,465 | 3,500 | -60 | -1.7% | 87,600 |
| 2021/12/17 | 3,650 | 3,650 | 3,520 | 3,560 | -190 | -5.1% | 102,200 |
| 2021/12/16 | 3,905 | 3,930 | 3,730 | 3,750 | -15 | -0.4% | 59,300 |
| 2021/12/15 | 3,740 | 3,885 | 3,725 | 3,765 | -30 | -0.8% | 51,400 |
| 2021/12/14 | 3,880 | 3,950 | 3,765 | 3,795 | -200 | -5% | 73,300 |
| 2021/12/13 | 4,075 | 4,085 | 3,930 | 3,995 | -40 | -1% | 58,200 |
| 2021/12/10 | 4,245 | 4,245 | 4,015 | 4,035 | -230 | -5.4% | 61,300 |
| 2021/12/09 | 4,240 | 4,435 | 4,205 | 4,265 | +50 | +1.2% | 75,500 |
| 2021/12/08 | 4,230 | 4,240 | 4,145 | 4,215 | +85 | +2.1% | 38,100 |
| 2021/12/07 | 4,110 | 4,150 | 4,010 | 4,130 | +110 | +2.7% | 62,100 |
| 2021/12/06 | 4,370 | 4,395 | 4,005 | 4,020 | -420 | -9.5% | 123,300 |
| 2021/12/03 | 4,395 | 4,480 | 4,285 | 4,440 | +105 | +2.4% | 58,700 |
| 2021/12/02 | 4,280 | 4,390 | 4,200 | 4,335 | -65 | -1.5% | 72,600 |
| 2021/12/01 | 4,460 | 4,495 | 4,235 | 4,400 | -95 | -2.1% | 102,000 |
| 2021/11/30 | 4,715 | 4,725 | 4,485 | 4,495 | -80 | -1.7% | 59,400 |
| 2021/11/29 | 4,820 | 5,010 | 4,530 | 4,575 | -105 | -2.2% | 144,900 |
| 2021/11/26 | 4,640 | 4,840 | 4,625 | 4,680 | +85 | +1.8% | 107,700 |
| 2021/11/25 | 4,590 | 4,735 | 4,505 | 4,595 | ±0 | ±0% | 65,500 |
| 2021/11/24 | 4,785 | 4,790 | 4,505 | 4,595 | -315 | -6.4% | 109,800 |
| 2021/11/22 | 4,900 | 4,995 | 4,820 | 4,910 | +80 | +1.7% | 54,000 |
| 2021/11/19 | 5,070 | 5,290 | 4,825 | 4,830 | -240 | -4.7% | 105,000 |
| 2021/11/18 | 5,090 | 5,160 | 4,980 | 5,070 | -10 | -0.2% | 51,400 |
| 2021/11/17 | 5,340 | 5,350 | 5,020 | 5,080 | -260 | -4.9% | 95,900 |
| 2021/11/16 | 5,130 | 5,350 | 5,120 | 5,340 | +110 | +2.1% | 81,700 |
| 2021/11/15 | 5,020 | 5,320 | 5,020 | 5,230 | +355 | +7.3% | 174,200 |
| 2021/11/12 | 4,745 | 4,980 | 4,740 | 4,875 | +60 | +1.2% | 158,800 |
| 2021/11/11 | 4,175 | 4,840 | 4,035 | 4,815 | +500 | +11.6% | 329,400 |
| 2021/11/10 | 4,150 | 4,385 | 4,130 | 4,315 | +185 | +4.5% | 71,400 |
| 2021/11/09 | 4,240 | 4,300 | 4,055 | 4,130 | -110 | -2.6% | 98,300 |
| 2021/11/08 | 4,495 | 4,515 | 4,210 | 4,240 | -265 | -5.9% | 77,300 |
| 2021/11/05 | 4,470 | 4,620 | 4,390 | 4,505 | +75 | +1.7% | 56,100 |
| 2021/11/04 | 4,530 | 4,530 | 4,350 | 4,430 | -50 | -1.1% | 43,500 |
| 2021/11/02 | 4,295 | 4,545 | 4,270 | 4,480 | +220 | +5.2% | 84,600 |
| 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 |
801～
850
件表示中 / 1048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 | 66,800円 | +12.5% | +33.2% | 0.00% | 10.44倍 | 4.11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 |
| 両毛シス | 248,700円 | +18.3% | +3.8% | 1.69% | 6.59倍 | 0.69倍 |
|
自治体、民間企業向けシステム開発・情報処理の中堅。ＥＲＰ導入コンサルも。親会社はミツバ |
| パピレス | 84,500円 | -7.6% | - | 1.18% | - | 0.73倍 |
|
電子コミック中心のレンタルサイト「Ｒｅｎｔａ！」運営。海外配信の取り次ぎサービスも展開 |
| 電 算 | 147,600円 | +15.8% | +88.2% | 2.51% | 5.14倍 | 0.77倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
| ＦＩＸＥＲ | 57,500円 | +2.2% | +47.7% | 0.00% | 33.86倍 | 1.45倍 |
|
基幹システムのクラウド移行、構築と保守運用サービスを展開。ＡＩ分野軸にＳａａＳも育成 |
市場注目の銘柄
チャート関連のコラム
