4180 Appier Group

4180
2024/09/18
時価
1721億円
PER 予
90.65倍
2021年以降
赤字-8242.86倍
(2021-2023年)
PBR
5.13倍
2021年以降
2.69-11.34倍
(2021-2023年)
配当 予
0%
ROE 予
5.66%
ROA 予
4.41%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,729
始値
1,750
高値
1,778
安値
1,681
終値 -2.54%
1,685
出来高 +13.43%
1,076,800

乖離率

株価(5日)
移動平均値
-1.17%
1,705
株価(25日)
移動平均値
+5.12%
1,603
出来高(5日)
移動平均値
-3.84%
1,119,820

2024/04/24~2024/09/18

株価推移

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
09/181,7501,7781,6811,685-2.54%1,076,8001721億4485万+5.12%90.655.13
09/171,7251,7491,7041,729+2.49%949,3001766億4002万+9.02%93.025.27
09/131,7311,7331,6871,687-3.38%984,0001723億4917万+7.8%90.765.14
09/121,7171,7601,7121,746+4.11%1,320,3001783億7680万+13.08%93.935.32
09/111,6991,7291,6571,677-1%1,268,7001713億2754万+10.47%90.225.11
09/101,6491,7051,6301,694+3.42%752,7001730億6432万+13.24%91.135.16
09/091,5611,6411,5571,638+1.42%905,0001673億4318万+11.66%88.124.99
09/061,6431,6481,5931,615-1.58%971,0001649億9343万+11.76%86.884.92
09/051,5851,6851,5831,641+2.05%998,7001676億4967万+14.92%88.285
09/041,6321,6521,5921,608-5.41%1,142,3001642億7829万+13.88%86.514.9
09/031,6501,7221,6501,700+3.22%1,145,8001736億7729万+21.69%91.465.18
09/021,6501,6641,6201,647+0.3%738,8001682億6265万+19.26%88.615.02
08/301,6401,6431,6211,642-0.06%757,4001677億5183万+20.29%88.345
08/291,6441,6751,6261,643+0.24%922,6001678億5400万+21.79%88.395.01
08/281,6451,6551,6101,639-0.36%904,6001674億4534万+22.86%88.184.99
08/271,6601,6871,6381,645-2.66%1,315,3001680億5832万+24.53%88.55.01
08/261,6581,6961,6501,690+5.3%2,231,2001726億5566万+29.3%90.925.15
08/231,5801,6101,5461,605+2.1%1,663,1001639億7180万+24.32%86.354.89
08/221,4951,5721,4931,572+5.15%1,831,2001606億41万+22.81%84.574.79
08/211,4911,5361,4841,495+0.47%981,9001526億1929万+17.62%80.434.56
08/201,4681,4941,4621,488+3.48%1,097,7001519億469万+17.72%80.054.53
08/191,4451,5121,4361,438+0.63%1,859,5001468億36万+14.49%77.364.38
08/161,4261,4381,3931,429+1.06%1,552,9001458億8158万+14.69%76.884.35
08/151,5501,5811,3951,414+8.44%4,600,8001443億5029万+14.12%76.074.31
08/141,3101,3101,2771,304+2.44%2,273,0001331億2077万+5.76%70.153.97
08/131,2101,2771,2101,273+5.47%1,901,9001299億5609万+3.41%68.493.88
08/091,2141,2391,1811,207+5.97%2,049,2001232億1838万-1.87%64.933.68
08/081,1061,1501,1021,139+1.97%1,022,6001162億7650万-7.47%61.283.47
08/071,0881,1541,0871,117-0.09%1,731,5001140億3060万-9.48%60.093.4
08/061,0851,1181,0581,118+15.5%1,529,8001141億3269万-9.62%60.153.41
08/051,0191,079928968-11.36%3,759,100988億1971万-22%52.082.95
08/021,1231,1271,0751,092-8.47%2,626,0001114億7844万-12.64%58.753.33
08/011,2301,2401,1901,193-3.32%1,373,3001217億8917万-4.86%64.183.64
07/311,2231,2361,2051,234-0.8%1,098,9001259億7472万-1.67%66.393.76
07/301,2591,2651,2271,244-2.58%1,406,3001269億9558万-0.8%66.933.79
07/291,2651,2791,2521,277+2.16%751,3001303億6444万+1.92%68.73.89
07/261,2701,2761,2411,250+0.48%914,5001276億810万+0.08%67.253.81
07/251,2531,2601,2271,244-2.66%933,5001269億9558万-0.16%66.933.79
07/241,2901,2991,2711,278-2.81%1,101,8001304億6652万+2.73%68.753.89
07/231,2951,3221,2941,315+2.49%744,7001342億4372万+5.88%70.744.01
07/221,3051,3171,2621,283-1.31%1,220,9001309億3570万+3.47%69.023.91
07/191,2931,3131,2811,300-1.74%1,010,8001326億7062万+4.75%69.943.96
07/181,3461,3751,3231,323-2.58%1,476,7001350億1787万+6.52%71.184.03
07/171,3651,3781,3201,358+3.51%1,914,7001385億8977万+9.6%73.064.14
07/161,3401,3511,3041,312+0.92%1,694,2001338億9527万+6.32%70.584
07/121,2101,3171,2101,300+9.43%2,885,7001326億7062万+5.61%69.943.96
07/111,2521,2521,1821,188-5.11%1,747,5001212億4054万-3.41%63.913.62
07/101,2541,2611,2331,252-0.87%686,1001277億7201万+1.54%67.363.82
07/091,2381,2631,2351,263+1.28%664,0001288億9461万+2.35%67.953.85
07/081,2661,2881,2441,247-0.56%1,107,9001272億6174万+0.89%67.093.8
07/051,2201,2761,2161,254+2.96%1,151,8001279億7612万+1.46%67.463.82
07/041,2291,2321,2091,218+0.5%709,4001243億217万-1.46%65.533.71
07/031,2001,2481,1971,212+1%1,324,7001236億8984万-1.86%65.23.69
07/021,2041,2181,1881,200-0.74%784,3001224億6519万-2.91%64.563.66
07/011,2241,2401,1991,209+0.08%922,0001233億8368万-2.42%65.043.68
06/281,2001,2311,1951,208+1%944,1001232億8162万-2.74%64.993.68
06/271,2001,2101,1821,196-0.66%951,9001220億5697万-3.94%64.343.64
06/261,2071,2211,1991,204-0.58%692,9001228億7340万-3.53%64.773.66
06/251,2251,2361,2031,211-1.06%892,9001235億8778万-3.27%65.153.69
06/241,2001,2521,1861,224+3.73%1,488,3001249億1449万-2.47%65.853.73
06/211,1981,2261,1741,1800%1,416,4001203億6141万-6.27%63.483.59
06/201,1741,2011,1651,180-0.92%859,6001203億6141万-6.79%63.483.59
06/191,2391,2391,1791,191-2.7%1,248,0001214億8343万-6.44%64.073.62
06/181,2571,2661,2011,224-3.47%1,411,6001248億4947万-4.23%65.853.72
06/171,2911,2961,2421,268-3.21%999,3001293億3752万-1.32%68.223.86
06/141,2911,3341,2821,3100%1,596,2001336億2157万+1.63%70.483.99
06/131,2791,3281,2721,310+4.88%1,907,9001336億2157万+1.55%70.483.99
06/121,2601,2901,2381,249+0.64%729,9001273億9950万-3.33%67.193.8
06/111,2401,2521,2271,241-0.08%405,9001265億8349万-4.32%66.763.78
06/101,2551,2561,2291,242-1.43%623,8001266億8549万-4.75%66.823.78
06/071,2641,2771,2531,260-0.4%533,7001285億2151万-3.6%67.793.83
06/061,2901,2921,2601,265-1.56%798,7001290億3151万-3.36%68.053.85
06/051,3021,3181,2821,285-1.76%970,1001310億7154万-2.06%69.133.91
06/041,2621,3291,2601,308+4.98%1,320,3001334億1757万-0.38%70.373.98
06/031,2671,2811,2451,246-0.32%678,9001270億9349万-5.1%67.033.79
05/311,2111,2651,2081,250+3.56%1,066,7001275億150万-5.23%67.253.8
05/301,2011,2181,1901,207-2.27%899,5001231億1544万-8.77%64.933.67
05/291,2751,2801,2271,235-3.52%1,240,7001259億7148万-7.14%66.443.76
05/281,2831,3121,2691,280+0.63%959,6001305億6153万-3.98%68.863.89
05/271,2841,2871,2531,272-1.47%910,5001297億4552万-4.72%68.433.87
05/241,2621,2971,2551,291+1.02%950,2001316億8355万-3.37%69.453.93
05/231,3251,3371,2731,278-1.31%746,4001303億5753万-4.41%68.753.89
05/221,2691,3111,2411,295+1.73%1,140,3001320億9155万-3.21%69.673.94
05/211,3461,3561,2721,273-5.49%1,357,0001298億2573万-5.07%68.493.87
05/201,3391,3761,3311,347+0.45%745,1001373億7255万+0.07%72.474.1
05/171,3481,3621,3271,341-1.61%1,188,7001367億6065万-0.67%72.144.08
05/161,3941,4411,3541,363+4.69%2,242,9001390億430万+0.74%73.334.15
05/151,3561,3811,3021,302-8.05%2,690,7001327億8327万-4.05%70.053.96
05/141,3781,4161,3731,416+4.42%1,938,7001444億946万+3.89%76.184.31
05/131,3331,3721,3321,356+1.73%1,078,3001382億9041万-0.66%72.954.12
05/101,3501,3581,3271,333-2.2%1,141,2001359億4478万-2.63%71.714.05
05/091,3711,3861,3461,363-1.37%1,056,7001390億430万-0.94%73.334.15
05/081,3941,4151,3771,382-1.14%1,258,2001409億4200万-0.07%74.354.2
05/071,3631,4221,3531,398+4.33%1,382,7001425億7374万+0.5%75.214.25
05/021,3151,3561,3011,340+2.84%842,8001366億5867万-4.08%72.094.08
05/011,2851,3191,2791,303-1.73%695,4001328億8526万-7.39%70.13.96
04/301,3281,3471,3141,326+1.07%1,330,0001352億3089万-6.62%71.344.03
04/261,3051,3291,2891,312+0.61%943,9001338億311万-8.32%70.583.99
04/251,3551,3551,3041,304-7.12%1,479,0001329億8724万-9.82%70.153.97
04/241,3851,4111,3801,404+3.31%1,014,7001431億8565万-3.9%75.534.27

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2021年
12月期
2,559
4/5
1,157
11/8

11/5
16,334,500
4/1
2555億7370万1168億8891万+35.6%
11/22
-27.99%
5/17
2022年
12月期
1,731
11/16
695
5/12
4,016,100
11/15
1755億8696万703億4848万+37.55%
8/17
-25.13%
5/12
2023年
12月期
2,175
2/14
1,157
10/31
8,567,000
1/30
2209億775万1177億4920万+33.33%
6/19
-18.59%
10/30
最新1,685
2024/9/18
1,076,8001721億4485万+5.12%
1,603

年間値上がり率

2022/12/30 vs 2021/12/30
2%(1.02倍)
2023/12/29 vs 2022/12/30
36%(1.36倍)
2024/09/18 vs 2023/12/29
-9%(0.91倍)
過去安値
695円(2022/05/12)
142%(2.42倍)
1,685円(9/18)