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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 3,835 | 4,060 | 3,835 | 3,995 | +270 | +7.2% | 78,500 |
| 2021/06/04 | 3,825 | 3,915 | 3,725 | 3,725 | -140 | -3.6% | 48,600 |
| 2021/06/03 | 3,900 | 3,900 | 3,785 | 3,865 | -5 | -0.1% | 52,600 |
| 2021/06/02 | 3,865 | 3,945 | 3,865 | 3,870 | -30 | -0.8% | 46,600 |
| 2021/06/01 | 4,000 | 4,005 | 3,780 | 3,900 | -65 | -1.6% | 83,100 |
| 2021/05/31 | 3,950 | 4,090 | 3,950 | 3,965 | -45 | -1.1% | 42,900 |
| 2021/05/28 | 4,000 | 4,090 | 3,985 | 4,010 | +25 | +0.6% | 37,700 |
| 2021/05/27 | 4,000 | 4,090 | 3,945 | 3,985 | -75 | -1.8% | 59,200 |
| 2021/05/26 | 4,075 | 4,135 | 4,030 | 4,060 | -140 | -3.3% | 67,300 |
| 2021/05/25 | 4,105 | 4,215 | 4,105 | 4,200 | +165 | +4.1% | 40,800 |
| 2021/05/24 | 4,030 | 4,050 | 3,890 | 4,035 | -65 | -1.6% | 75,000 |
| 2021/05/21 | 4,010 | 4,210 | 4,010 | 4,100 | +125 | +3.1% | 98,200 |
| 2021/05/20 | 3,855 | 4,025 | 3,850 | 3,975 | +75 | +1.9% | 68,600 |
| 2021/05/19 | 3,630 | 3,935 | 3,600 | 3,900 | +230 | +6.3% | 105,800 |
| 2021/05/18 | 3,620 | 3,760 | 3,530 | 3,670 | +145 | +4.1% | 169,400 |
| 2021/05/17 | 3,950 | 4,025 | 3,475 | 3,525 | -335 | -8.7% | 321,600 |
| 2021/05/14 | 4,180 | 4,200 | 3,605 | 3,860 | -445 | -10.3% | 674,700 |
| 2021/05/13 | 4,205 | 4,340 | 4,175 | 4,305 | -40 | -0.9% | 77,900 |
| 2021/05/12 | 4,355 | 4,445 | 4,265 | 4,345 | -75 | -1.7% | 65,100 |
| 2021/05/11 | 4,600 | 4,600 | 4,360 | 4,420 | -140 | -3.1% | 57,700 |
| 2021/05/10 | 4,565 | 4,580 | 4,480 | 4,560 | +65 | +1.4% | 43,200 |
| 2021/05/07 | 4,600 | 4,620 | 4,475 | 4,495 | -155 | -3.3% | 49,000 |
| 2021/05/06 | 4,530 | 4,650 | 4,490 | 4,650 | +155 | +3.4% | 64,000 |
| 2021/04/30 | 4,550 | 4,600 | 4,465 | 4,495 | -85 | -1.9% | 80,700 |
| 2021/04/28 | 4,820 | 4,850 | 4,580 | 4,580 | -310 | -6.3% | 104,200 |
| 2021/04/27 | 4,870 | 4,940 | 4,770 | 4,890 | +80 | +1.7% | 59,400 |
| 2021/04/26 | 4,955 | 4,960 | 4,755 | 4,810 | -125 | -2.5% | 80,300 |
| 2021/04/23 | 4,805 | 5,110 | 4,805 | 4,935 | +130 | +2.7% | 120,500 |
| 2021/04/22 | 5,000 | 5,030 | 4,770 | 4,805 | -155 | -3.1% | 111,900 |
| 2021/04/21 | 5,000 | 5,150 | 4,905 | 4,960 | -130 | -2.6% | 98,000 |
| 2021/04/20 | 5,110 | 5,160 | 5,050 | 5,090 | -90 | -1.7% | 41,800 |
| 2021/04/19 | 5,110 | 5,260 | 5,060 | 5,180 | +80 | +1.6% | 67,800 |
| 2021/04/16 | 5,120 | 5,150 | 5,060 | 5,100 | -80 | -1.5% | 43,900 |
| 2021/04/15 | 5,110 | 5,200 | 5,000 | 5,180 | +40 | +0.8% | 51,200 |
| 2021/04/14 | 5,150 | 5,250 | 5,050 | 5,140 | -10 | -0.2% | 50,900 |
| 2021/04/13 | 5,270 | 5,330 | 5,150 | 5,150 | -130 | -2.5% | 71,900 |
| 2021/04/12 | 5,250 | 5,280 | 5,020 | 5,280 | +110 | +2.1% | 125,000 |
| 2021/04/09 | 4,995 | 5,190 | 4,910 | 5,170 | +170 | +3.4% | 117,700 |
| 2021/04/08 | 5,060 | 5,070 | 4,920 | 5,000 | -140 | -2.7% | 93,400 |
| 2021/04/07 | 4,840 | 5,190 | 4,785 | 5,140 | +370 | +7.8% | 213,200 |
| 2021/04/06 | 4,960 | 4,960 | 4,700 | 4,770 | -120 | -2.5% | 133,800 |
| 2021/04/05 | 5,100 | 5,100 | 4,840 | 4,890 | -220 | -4.3% | 180,500 |
| 2021/04/02 | 4,935 | 5,200 | 4,920 | 5,110 | +170 | +3.4% | 316,100 |
| 2021/04/01 | 4,600 | 4,975 | 4,580 | 4,940 | +540 | +12.3% | 424,000 |
| 2021/03/31 | 4,165 | 4,415 | 4,160 | 4,400 | +215 | +5.1% | 109,800 |
| 2021/03/30 | 4,250 | 4,305 | 4,150 | 4,185 | -45 | -1.1% | 71,300 |
| 2021/03/29 | 4,400 | 4,430 | 4,190 | 4,230 | -105 | -2.4% | 108,900 |
| 2021/03/26 | 4,315 | 4,410 | 4,250 | 4,335 | +20 | +0.5% | 67,400 |
| 2021/03/25 | 4,155 | 4,360 | 4,075 | 4,315 | +90 | +2.1% | 142,800 |
| 2021/03/24 | 4,280 | 4,310 | 4,185 | 4,225 | -130 | -3% | 89,600 |
851～
900
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
