決算new！
2024/05/14 発表
1-3月期(1Q)最終は黒字浮上で着地
4180東証P信用
業種 情報・通信業
Ａｐｐｉｅｒ Ｇｒｏｕｐ 株価時系列データ
PTS
1,342.9
円
(18:16)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,036 (24/02/15) | 1,157 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,036 (24/02/15) | 1,271 (24/04/16) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,333 | 1,441 | 1,302 | 1,341 | +8 | +0.6 | 10,328,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 1,547 | 1,596 | 1,495 | 1,556 | +61 | +4.1 | 3,231,200 |
| 10/6 | 1,608 | 1,612 | 1,425 | 1,495 | -104 | -6.5 | 5,456,900 |
| 9/29 | 1,680 | 1,724 | 1,558 | 1,599 | -63 | -3.8 | 4,070,700 |
| 9/22 | 1,735 | 1,786 | 1,593 | 1,662 | -86 | -4.9 | 3,337,800 |
| 9/15 | 1,701 | 1,800 | 1,636 | 1,748 | -30 | -1.7 | 9,439,000 |
| 9/8 | 1,802 | 1,864 | 1,715 | 1,778 | -23 | -1.3 | 4,562,800 |
| 9/1 | 1,700 | 1,846 | 1,692 | 1,801 | +129 | +7.7 | 5,651,600 |
| 8/25 | 1,515 | 1,769 | 1,514 | 1,672 | +165 | +11.0 | 6,150,500 |
| 8/18 | 1,550 | 1,714 | 1,443 | 1,507 | -36 | -2.3 | 8,875,600 |
| 8/10 | 1,619 | 1,708 | 1,527 | 1,543 | -66 | -4.1 | 3,990,600 |
| 8/4 | 1,651 | 1,711 | 1,601 | 1,609 | -32 | -2.0 | 3,930,200 |
| 7/28 | 1,671 | 1,700 | 1,595 | 1,641 | -15 | -0.9 | 3,937,300 |
| 7/21 | 1,765 | 1,765 | 1,626 | 1,656 | -102 | -5.8 | 3,147,800 |
| 7/14 | 1,687 | 1,798 | 1,585 | 1,758 | +31 | +1.8 | 5,304,100 |
| 7/7 | 1,784 | 1,834 | 1,656 | 1,727 | -22 | -1.3 | 5,005,400 |
| 6/30 | 1,733 | 1,826 | 1,606 | 1,749 | -49 | -2.7 | 8,764,100 |
| 6/23 | 1,933 | 2,030 | 1,762 | 1,798 | -175 | -8.9 | 12,398,300 |
| 6/16 | 1,547 | 1,978 | 1,521 | 1,973 | +479 | +32.1 | 13,382,300 |
| 6/9 | 1,440 | 1,589 | 1,424 | 1,494 | +92 | +6.6 | 6,808,100 |
| 6/2 | 1,352 | 1,439 | 1,344 | 1,402 | +80 | +6.1 | 6,028,200 |
| 5/26 | 1,451 | 1,459 | 1,318 | 1,322 | -133 | -9.1 | 6,447,100 |
| 5/19 | 1,527 | 1,590 | 1,344 | 1,455 | -72 | -4.7 | 11,996,300 |
| 5/12 | 1,480 | 1,536 | 1,425 | 1,527 | +51 | +3.5 | 4,981,900 |
| 5/2 | 1,535 | 1,543 | 1,444 | 1,476 | -57 | -3.7 | 2,393,800 |
| 4/28 | 1,558 | 1,591 | 1,425 | 1,533 | -7 | -0.5 | 9,279,900 |
| 4/21 | 1,529 | 1,738 | 1,525 | 1,540 | -1 | -0.1 | 9,417,400 |
| 4/14 | 1,560 | 1,634 | 1,502 | 1,541 | -20 | -1.3 | 6,315,000 |
| 4/7 | 1,718 | 1,748 | 1,473 | 1,561 | -117 | -7.0 | 9,962,000 |
| 3/31 | 1,785 | 1,815 | 1,664 | 1,678 | -109 | -6.1 | 5,851,400 |
| 3/24 | 1,905 | 1,907 | 1,752 | 1,787 | -117 | -6.1 | 5,165,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて