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 |
|---|---|---|---|---|---|---|---|
| 2021/07/01 | 3,890 | 3,955 | 3,830 | 3,885 | -10 | -0.3% | 39,300 |
| 2021/06/30 | 4,010 | 4,050 | 3,895 | 3,895 | -145 | -3.6% | 76,200 |
| 2021/06/29 | 4,110 | 4,185 | 4,010 | 4,040 | -65 | -1.6% | 44,900 |
| 2021/06/28 | 3,995 | 4,110 | 3,980 | 4,105 | +110 | +2.8% | 37,400 |
| 2021/06/25 | 4,060 | 4,095 | 3,925 | 3,995 | -20 | -0.5% | 57,300 |
| 2021/06/24 | 4,170 | 4,210 | 4,010 | 4,015 | -215 | -5.1% | 58,100 |
| 2021/06/23 | 4,140 | 4,280 | 4,130 | 4,230 | +50 | +1.2% | 64,500 |
| 2021/06/22 | 4,070 | 4,210 | 4,070 | 4,180 | +180 | +4.5% | 43,500 |
| 2021/06/21 | 4,010 | 4,105 | 3,970 | 4,000 | -150 | -3.6% | 62,600 |
| 2021/06/18 | 4,210 | 4,270 | 4,090 | 4,150 | -15 | -0.4% | 71,300 |
| 2021/06/17 | 4,170 | 4,215 | 4,050 | 4,165 | -75 | -1.8% | 92,900 |
| 2021/06/16 | 4,455 | 4,490 | 4,145 | 4,240 | -260 | -5.8% | 183,100 |
| 2021/06/15 | 4,390 | 4,500 | 4,310 | 4,500 | +70 | +1.6% | 69,700 |
| 2021/06/14 | 4,405 | 4,480 | 4,285 | 4,430 | -25 | -0.6% | 93,700 |
| 2021/06/11 | 4,290 | 4,630 | 4,220 | 4,455 | +255 | +6.1% | 267,900 |
| 2021/06/10 | 4,275 | 4,310 | 4,150 | 4,200 | -85 | -2% | 75,000 |
| 2021/06/09 | 4,150 | 4,330 | 4,090 | 4,285 | +205 | +5% | 108,900 |
| 2021/06/08 | 4,030 | 4,205 | 4,015 | 4,080 | +85 | +2.1% | 72,300 |
| 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 |
951～
1000
件表示中 / 1079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 | 75,900円 | +12.5% | +33.2% | 1.58% | 11.67倍 | 4.60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 |
| クロップス | 105,500円 | +6.6% | +13.4% | 3.22% | 6.33倍 | 0.82倍 |
|
東海地盤の携帯電話販売会社。「ａｕ」専売。飲食店舗賃貸子会社イノベーションＨＤ稼ぎ大 |
| ジェノバ | 69,600円 | +5.4% | +3.2% | 0.86% | 17.98倍 | 2.97倍 |
|
高精度な位置情報配信サービス展開。測量分野など中心。日立産機システムとの資本提携は解消 |
| トビラシステム | 92,000円 | +10.2% | +0.2% | 2.17% | 16.77倍 | 3.81倍 |
|
独自の抽出アルゴリズムを用い迷惑電話番号を自動的に拒否、警告するシステムを開発、提供 |
| プロパティＤ | 164,900円 | +20.5% | +10.9% | 1.46% | 12.92倍 | 2.52倍 |
|
不動産管理クラウド、ソリューションサービスを提供。Ｊ－ＲＥＩＴ向けで５割超のシェア |
市場注目の銘柄
チャート関連のコラム
