4174 アピリッツ

4174
2024/09/18
時価
29億円
PER 予
18.62倍
2022年以降
9.84-90.24倍
(2022-2024年)
PBR
1.23倍
2022年以降
1.03-5.3倍
(2022-2024年)
配当 予
2.23%
ROE 予
6.62%
ROA 予
3.29%
資料
Link
CSV,JSON

時価総額

2022年1月31日
30億4592万
2023年1月31日
46億5945万
2024年1月31日
48億7771万

2024/04/24~2024/09/18

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/18702717702717+2.14%9,70029億6032万-11.81%18.171.2
09/17718721700702-2.64%32,10028億9839万-13.97%17.791.18
09/137237337217210%25,90029億7683万-11.97%18.271.21
09/12739739719721-0.69%19,90029億7683万-12.18%18.271.21
09/11743744720726-1.89%21,80029億9748万-11.68%18.41.22
09/10782782721740-11.9%112,30030億5528万-9.98%18.751.24
09/09840840830840-1.41%6,20034億6816万+2.31%21.281.41
09/06844853840852+1.67%2,80035億1770万+3.65%21.591.43
09/058438518388380%3,80034億5990万+1.82%21.231.41
09/04850873836838-4.01%18,50034億5990万+1.33%21.231.41
09/03854873850873+2.59%14,20036億440万+5.18%22.121.46
09/02842851835851+0.83%9,00035億1357万+2.28%21.561.43
08/30851852837844-2.2%9,00034億8467万+1.08%21.391.42
08/29855864850863+0.94%6,20035億6312万+2.86%21.871.45
08/28857857843855+0.12%3,70035億3009万+1.42%21.661.43
08/27838855835854+1.07%18,60035億2596万+0.59%21.641.43
08/26830845822845+1.08%4,00034億8880万-1.17%21.411.42
08/23833842831836+0.6%1,90034億5164万-3.13%21.181.4
08/22837850820831-0.72%5,20034億3100万-4.48%21.061.39
08/21835837824837+0.24%5,50034億5577万-4.78%21.211.4
08/20826838822835+1.83%4,70034億4751万-5.86%21.161.4
08/19840840810820-1.91%6,80033億8558万-8.38%20.781.38
08/16821846821836+2.2%8,10034億5164万-7.42%21.181.4
08/15813829811818-2.73%10,90033億7732万-10.11%20.731.37
08/14810850790841+5.92%13,70034億7228万-8.39%21.311.41
08/13769810769794+3.79%9,80032億7823万-14.16%20.121.33
08/09776776749765+0.26%10,40031億5850万-18.09%19.381.28
08/08740770740763+2.42%19,00031億5024万-19.17%19.331.28
08/07720763708745+2.76%36,10030億7592万-22.07%18.881.25
08/06720757720725+0.69%34,40029億9335万-25.18%18.371.22
08/05837837720720-17.24%49,70029億7270万-26.75%18.241.21
08/02876876850870-2.25%21,20035億9202万-12.74%22.041.46
08/01927927880890-3.58%23,50036億7459万-11.35%22.551.49
07/31913923900923+1.1%17,80038億1084万-8.7%23.391.55
07/30924924905913-2.25%8,00037億6955万-10.14%23.131.53
07/29939939915934+1.08%9,20038億5626万-8.61%23.671.57
07/26926933913924-1.28%15,20038億1497万-9.94%23.411.55
07/25957957894936-3.01%53,60038億6452万-9.21%23.721.57
07/24985999946965-4.08%40,50039億8425万-6.85%24.451.62
07/231,0251,0261,0061,006-0.79%10,00041億5353万-3.18%25.491.69
07/221,0361,0361,0131,014-1.74%17,40041億8656万-2.59%25.691.7
07/191,0271,0321,0161,032+1.18%4,80042億6088万-1.34%26.151.73
07/181,0401,0401,0121,020-2.58%13,60042億1133万-2.76%25.841.71
07/171,0581,0581,0351,047+0.1%2,90043億2281万-0.48%26.531.76
07/161,0441,0551,0341,046+0.77%12,40043億1868万-0.76%26.51.75
07/121,0071,0391,0071,038+2.17%6,20042億8565万-1.8%26.31.74
07/111,0101,0301,0001,016+0.69%11,50041億9482万-4.06%25.741.7
07/101,0171,0241,0001,009-1.08%23,60041億6592万-4.9%25.571.69
07/091,0241,0251,0131,0200%13,80042億1133万-4.14%25.841.71
07/081,0121,0241,0091,020+0.89%2,60042億1133万-4.4%25.841.71
07/051,0311,0311,0111,011-1.37%27,90041億7417万-5.51%25.621.7
07/041,0531,0531,0201,025-2.47%31,90042億3198万-4.38%25.971.72
07/031,0741,0741,0381,051-2.23%15,90043億3932万-2.14%26.631.76
07/021,0731,0751,0591,075+0.19%12,80044億3841万0%27.241.8
07/011,0651,0751,0601,073+1.32%5,80044億3016万-0.19%27.191.8
06/281,0581,0801,0581,059-0.09%9,80043億7235万-1.58%26.831.78
06/271,0651,0711,0541,060-0.47%7,60043億7648万-1.67%26.861.78
06/261,0561,0661,0511,065+1.91%10,50043億9713万-1.48%26.981.79
06/251,0471,0561,0391,045-0.29%5,80043億1455万-3.69%26.481.75
06/241,0271,0481,0261,048-0.85%18,90043億2694万-3.85%26.551.76
06/211,0481,0671,0471,057+0.86%10,00043億6188万-3.47%26.781.77
06/201,0371,0561,0361,048+0.77%27,70043億2474万-4.55%26.551.76
06/191,0661,0661,0331,040-1.61%12,40042億9172万-5.63%26.351.74
06/181,0481,0581,0381,057+0.86%6,60043億6188万-4.6%26.781.77
06/171,0991,0991,0291,048-7.42%42,30043億2474万-5.76%26.551.76
06/141,1231,1491,1211,132+1.8%30,20046億7138万+1.25%28.681.9
06/131,1001,1281,1001,112+1.18%8,40045億8884万-0.63%28.181.86
06/121,1001,1131,0991,099+0.46%8,10045億3520万-2.05%27.851.84
06/111,1141,1141,0941,094-1.8%3,00045億1456万-2.84%27.721.83
06/101,0981,1151,0901,114+1.46%3,30045億9710万-1.42%28.231.87
06/071,0821,1091,0721,098+2.62%21,10045億3107万-3%27.821.84
06/061,0851,0951,0701,070-0.09%10,20044億1552万-5.64%27.111.79
06/051,1201,1201,0691,071-3.43%18,10044億1965万-5.8%27.141.8
06/041,0841,1141,0841,109+1.84%3,50045億7646万-2.72%28.11.86
06/031,1181,1181,0741,089+1.78%9,50044億9393万-4.56%27.591.83
05/311,0581,0701,0501,070+1.13%6,60044億1552万-6.55%27.111.79
05/301,0701,0701,0321,058-1.31%16,00044億7184万-7.92%26.811.82
05/291,0851,1251,0721,072-1.2%19,00045億3102万-7.03%27.161.84
05/281,1031,1031,0811,085-0.55%4,20045億8596万-6.14%27.491.86
05/271,1281,1281,0901,091-2.59%9,90046億1132万-5.95%27.641.87
05/241,1371,1371,1111,120-1.67%8,90047億3390万-3.7%28.381.92
05/231,1561,1601,1391,139-1.81%20,80048億1421万-2.32%28.861.96
05/221,1711,1741,1471,160-0.94%5,90049億297万-0.85%29.391.99
05/211,1771,1771,1581,171-0.09%5,70049億4946万-0.17%29.672.01
05/201,1551,1831,1531,172+2.99%12,10049億5369万-0.26%29.72.01
05/171,1511,1641,1361,138-1.13%5,80048億998万-3.4%28.831.96
05/161,1651,1801,1511,151-1.88%13,70048億6493万-2.62%29.161.98
05/151,1791,1841,1601,173-0.26%5,80049億5791万-1.01%29.722.02
05/141,1861,1911,1691,1760%5,40049億7059万-0.93%29.82.02
05/131,1701,1881,1501,176+0.51%6,20049億7059万-1.18%29.82.02
05/101,1961,1961,1701,170-1.35%5,80049億4523万-1.93%29.652.01
05/091,1911,2011,1811,186-0.92%7,20050億1286万-1%30.052.04
05/081,2021,2021,1831,197-0.42%6,00050億5935万-0.42%30.332.06
05/071,1651,2021,1631,202+4.61%16,40050億8049万-0.25%30.462.07
05/021,1541,1661,1391,149-0.43%3,90048億5647万-4.81%29.111.97
05/011,1341,1591,1331,154+0.44%6,30048億7761万-4.79%29.241.98
04/301,1611,1771,1441,1490%21,10048億5647万-5.67%29.111.9
04/261,1421,1501,1291,149+0.88%8,30048億5647万-6.13%29.111.9
04/251,1721,1751,1391,139-2.82%10,80048億1421万-7.47%28.861.89
04/241,1821,1921,1601,172-0.59%19,40049億5369万-5.33%29.71.94

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2022年
1月期
2,560
7,680
3/2
496
12/14
4,886,100
1,628,700
3/2
96億8524万19億3231万30億4592万
1/31
2023年
1月期
1,508
12/1
710
2/24
740,600
9/20
61億6530万28億2693万46億5945万
1/31
2024年
1月期
1,390
1/22
928
3/23
1,671,600
1/22
58億1631万38億3607万48億7771万
1/31
最新717
2024/9/18
9,70029億6032万