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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 904 | 908 | 882 | 884 | -12 | -1.3% | 76,300 |
| 2024/03/26 | 897 | 908 | 888 | 896 | -9 | -1% | 64,600 |
| 2024/03/25 | 907 | 935 | 901 | 905 | -1 | -0.1% | 124,500 |
| 2024/03/22 | 912 | 924 | 893 | 906 | -6 | -0.7% | 129,400 |
| 2024/03/21 | 870 | 915 | 865 | 912 | +65 | +7.7% | 256,700 |
| 2024/03/19 | 841 | 850 | 826 | 847 | -4 | -0.5% | 188,300 |
| 2024/03/18 | 839 | 860 | 819 | 851 | +22 | +2.7% | 316,000 |
| 2024/03/15 | 877 | 884 | 814 | 829 | -71 | -7.9% | 603,800 |
| 2024/03/14 | 981 | 981 | 891 | 900 | -89 | -9% | 545,200 |
| 2024/03/13 | 1,017 | 1,024 | 986 | 989 | -7 | -0.7% | 118,100 |
| 2024/03/12 | 975 | 1,005 | 966 | 996 | +14 | +1.4% | 115,200 |
| 2024/03/11 | 1,003 | 1,024 | 976 | 982 | -53 | -5.1% | 199,400 |
| 2024/03/08 | 1,048 | 1,070 | 1,032 | 1,035 | -36 | -3.4% | 185,200 |
| 2024/03/07 | 1,150 | 1,151 | 1,066 | 1,071 | -57 | -5.1% | 186,500 |
| 2024/03/06 | 1,080 | 1,162 | 1,079 | 1,128 | +31 | +2.8% | 188,100 |
| 2024/03/05 | 1,130 | 1,130 | 1,048 | 1,097 | -68 | -5.8% | 308,300 |
| 2024/03/04 | 1,185 | 1,219 | 1,160 | 1,165 | +32 | +2.8% | 178,700 |
| 2024/03/01 | 1,153 | 1,160 | 1,129 | 1,133 | -18 | -1.6% | 95,800 |
| 2024/02/29 | 1,218 | 1,226 | 1,146 | 1,151 | -71 | -5.8% | 188,300 |
| 2024/02/28 | 1,200 | 1,258 | 1,195 | 1,222 | +2 | +0.2% | 104,000 |
| 2024/02/27 | 1,220 | 1,245 | 1,203 | 1,220 | -29 | -2.3% | 94,500 |
| 2024/02/26 | 1,188 | 1,260 | 1,178 | 1,249 | +66 | +5.6% | 198,900 |
| 2024/02/22 | 1,210 | 1,229 | 1,174 | 1,183 | -7 | -0.6% | 155,800 |
| 2024/02/21 | 1,220 | 1,230 | 1,182 | 1,190 | -27 | -2.2% | 115,500 |
| 2024/02/20 | 1,189 | 1,284 | 1,189 | 1,217 | +19 | +1.6% | 361,100 |
| 2024/02/19 | 1,218 | 1,259 | 1,173 | 1,198 | -20 | -1.6% | 340,400 |
| 2024/02/16 | 1,137 | 1,235 | 1,055 | 1,218 | +95 | +8.5% | 411,700 |
| 2024/02/15 | 1,147 | 1,149 | 1,107 | 1,123 | -46 | -3.9% | 167,600 |
| 2024/02/14 | 1,131 | 1,220 | 1,094 | 1,169 | +117 | +11.1% | 819,800 |
| 2024/02/13 | 1,029 | 1,071 | 1,025 | 1,052 | +52 | +5.2% | 317,600 |
| 2024/02/09 | 1,011 | 1,036 | 1,000 | 1,000 | -4 | -0.4% | 84,300 |
| 2024/02/08 | 1,000 | 1,021 | 982 | 1,004 | +10 | +1% | 72,400 |
| 2024/02/07 | 1,000 | 1,009 | 975 | 994 | -8 | -0.8% | 115,500 |
| 2024/02/06 | 1,025 | 1,025 | 995 | 1,002 | -26 | -2.5% | 46,400 |
| 2024/02/05 | 1,000 | 1,029 | 991 | 1,028 | +30 | +3% | 62,900 |
| 2024/02/02 | 1,009 | 1,018 | 997 | 998 | -3 | -0.3% | 41,000 |
| 2024/02/01 | 1,017 | 1,018 | 991 | 1,001 | -24 | -2.3% | 61,100 |
| 2024/01/31 | 1,023 | 1,025 | 997 | 1,025 | +9 | +0.9% | 47,700 |
| 2024/01/30 | 1,002 | 1,029 | 1,002 | 1,016 | +17 | +1.7% | 46,800 |
| 2024/01/29 | 1,012 | 1,014 | 996 | 999 | -13 | -1.3% | 44,100 |
| 2024/01/26 | 1,027 | 1,055 | 1,004 | 1,012 | -18 | -1.7% | 88,700 |
| 2024/01/25 | 1,007 | 1,039 | 1,000 | 1,030 | +24 | +2.4% | 64,400 |
| 2024/01/24 | 996 | 1,035 | 995 | 1,006 | +16 | +1.6% | 79,600 |
| 2024/01/23 | 1,004 | 1,013 | 978 | 990 | -3 | -0.3% | 52,000 |
| 2024/01/22 | 965 | 996 | 950 | 993 | +28 | +2.9% | 61,400 |
| 2024/01/19 | 961 | 986 | 958 | 965 | ±0 | ±0% | 42,400 |
| 2024/01/18 | 960 | 976 | 950 | 965 | -5 | -0.5% | 101,900 |
| 2024/01/17 | 988 | 1,000 | 965 | 970 | -20 | -2% | 111,800 |
| 2024/01/16 | 1,000 | 1,031 | 990 | 990 | -10 | -1% | 94,000 |
| 2024/01/15 | 1,003 | 1,017 | 995 | 1,000 | -10 | -1% | 40,600 |
251～
300
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
