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 |
|---|---|---|---|---|---|---|---|
| 2021/05/19 | 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 |
| 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 |
951～
1000
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
