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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 4,535 | 4,535 | 4,340 | 4,355 | -140 | -3.1% | 92,900 |
| 2021/03/22 | 4,630 | 4,740 | 4,455 | 4,495 | -170 | -3.6% | 138,300 |
| 2021/03/19 | 4,475 | 4,665 | 4,445 | 4,665 | +90 | +2% | 162,500 |
| 2021/03/18 | 4,530 | 4,660 | 4,510 | 4,575 | +140 | +3.2% | 166,000 |
| 2021/03/17 | 4,400 | 4,465 | 4,355 | 4,435 | +60 | +1.4% | 120,000 |
| 2021/03/16 | 4,475 | 4,490 | 4,330 | 4,375 | -15 | -0.3% | 129,300 |
| 2021/03/15 | 4,585 | 4,595 | 4,390 | 4,390 | -220 | -4.8% | 174,000 |
| 2021/03/12 | 4,445 | 4,625 | 4,415 | 4,610 | +295 | +6.8% | 304,000 |
| 2021/03/11 | 4,200 | 4,340 | 4,170 | 4,315 | +95 | +2.3% | 190,200 |
| 2021/03/10 | 4,385 | 4,410 | 4,145 | 4,220 | -80 | -1.9% | 190,800 |
| 2021/03/09 | 4,240 | 4,345 | 4,105 | 4,300 | -80 | -1.8% | 256,400 |
| 2021/03/08 | 4,750 | 4,750 | 4,380 | 4,380 | -305 | -6.5% | 179,900 |
| 2021/03/05 | 4,585 | 4,740 | 4,340 | 4,685 | +85 | +1.8% | 219,800 |
| 2021/03/04 | 4,880 | 4,930 | 4,585 | 4,600 | -400 | -8% | 311,200 |
| 2021/03/03 | 5,210 | 5,230 | 4,990 | 5,000 | -160 | -3.1% | 133,900 |
| 2021/03/02 | 5,000 | 5,160 | 4,960 | 5,160 | +175 | +3.5% | 205,200 |
| 2021/03/01 | 5,100 | 5,240 | 4,940 | 4,985 | -105 | -2.1% | 163,800 |
| 2021/02/26 | 4,840 | 5,130 | 4,810 | 5,090 | +80 | +1.6% | 258,700 |
| 2021/02/25 | 5,010 | 5,210 | 4,905 | 5,010 | +210 | +4.4% | 409,700 |
| 2021/02/24 | 5,140 | 5,150 | 4,720 | 4,800 | -320 | -6.3% | 342,600 |
| 2021/02/22 | 5,320 | 5,410 | 5,080 | 5,120 | -140 | -2.7% | 240,900 |
| 2021/02/19 | 5,310 | 5,430 | 5,220 | 5,260 | -150 | -2.8% | 275,100 |
| 2021/02/18 | 5,730 | 5,920 | 5,410 | 5,410 | -420 | -7.2% | 268,100 |
| 2021/02/17 | 6,280 | 6,340 | 5,830 | 5,830 | -540 | -8.5% | 407,900 |
| 2021/02/16 | 6,330 | 6,440 | 6,100 | 6,370 | -260 | -3.9% | 386,800 |
| 2021/02/15 | 6,280 | 6,670 | 6,150 | 6,630 | +390 | +6.3% | 301,200 |
| 2021/02/12 | 6,180 | 6,240 | 6,020 | 6,240 | +60 | +1% | 108,000 |
| 2021/02/10 | 6,010 | 6,250 | 6,010 | 6,180 | +60 | +1% | 100,200 |
| 2021/02/09 | 6,300 | 6,300 | 6,050 | 6,120 | -180 | -2.9% | 126,300 |
| 2021/02/08 | 6,200 | 6,320 | 6,100 | 6,300 | +70 | +1.1% | 99,000 |
| 2021/02/05 | 6,370 | 6,430 | 6,170 | 6,230 | -130 | -2% | 159,700 |
| 2021/02/04 | 6,540 | 6,660 | 6,330 | 6,360 | -150 | -2.3% | 154,600 |
| 2021/02/03 | 6,650 | 6,730 | 6,410 | 6,510 | -50 | -0.8% | 184,300 |
| 2021/02/02 | 6,370 | 6,560 | 6,260 | 6,560 | +310 | +5% | 192,000 |
| 2021/02/01 | 6,100 | 6,370 | 5,930 | 6,250 | +220 | +3.6% | 205,000 |
| 2021/01/29 | 6,300 | 6,460 | 5,810 | 6,030 | +30 | +0.5% | 393,800 |
| 2021/01/28 | 6,200 | 6,390 | 6,000 | 6,000 | -410 | -6.4% | 317,900 |
| 2021/01/27 | 6,800 | 6,930 | 6,380 | 6,410 | -220 | -3.3% | 384,400 |
| 2021/01/26 | 7,100 | 7,130 | 6,630 | 6,630 | -470 | -6.6% | 340,500 |
| 2021/01/25 | 7,280 | 7,690 | 7,080 | 7,100 | -30 | -0.4% | 791,100 |
| 2021/01/22 | 7,240 | 7,380 | 7,060 | 7,130 | -70 | -1% | 284,100 |
| 2021/01/21 | 7,430 | 7,440 | 6,850 | 7,200 | ±0 | ±0% | 431,500 |
| 2021/01/20 | 7,490 | 7,670 | 7,030 | 7,200 | +160 | +2.3% | 1,070,600 |
| 2021/01/19 | 6,900 | 7,250 | 6,770 | 7,040 | +400 | +6% | 1,426,700 |
| 2021/01/18 | 6,180 | 6,700 | 6,070 | 6,640 | +450 | +7.3% | 482,200 |
| 2021/01/15 | 6,070 | 6,300 | 5,950 | 6,190 | +170 | +2.8% | 303,300 |
| 2021/01/14 | 6,100 | 6,240 | 5,790 | 6,020 | +20 | +0.3% | 369,500 |
| 2021/01/13 | 5,670 | 6,030 | 5,650 | 6,000 | +280 | +4.9% | 216,600 |
| 2021/01/12 | 5,770 | 5,800 | 5,500 | 5,720 | -150 | -2.6% | 240,900 |
| 2021/01/08 | 6,120 | 6,130 | 5,680 | 5,870 | -130 | -2.2% | 421,500 |
901～
950
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
