4180 Appier Group

4180
2024/04/24
時価
1431億円
PER 予
75.4倍
2021年以降
赤字-8242.86倍
(2021-2023年)
PBR
4.92倍
2021年以降
2.69-11.34倍
(2021-2023年)
配当
0%
ROE 予
6.53%
ROA 予
5.02%
資料
Link
CSV,JSON

イベントチャート

2023/11/28~2024/04/24

イベント情報&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
2024
04/241,3851,4111,3801,404+3.31%1,014,7001431億8565万-3.9%
04/231,3941,3951,3361,359-0.95%945,4001385億9636万-7.68%
04/221,3581,3851,3441,372+4.57%894,3001398億8045万-7.42%
04/191,3211,3301,2991,312-1.65%1,221,2001337億6323万-11.83%
04/181,2841,3691,2761,334+3.01%1,353,6001360億621万-10.89%
04/171,3101,3151,2731,295-1.45%1,046,8001320億3002万-14.12%
04/161,2781,3451,2711,314-0.23%1,499,5001339億6714万-13.67%
04/151,3351,3491,3111,317-3.16%1,178,7001342億7300万-14.15%
04/121,4031,4131,3431,360-2.3%1,490,3001386億5701万-12.14%
04/111,4141,4191,3771,392-3.33%1,311,5001419億1953万-10.88%
04/101,4411,4641,4301,440+0.98%922,1001468億1331万-8.69%
04/091,4701,4721,4241,426-2.53%1,106,0001453億3083万-10.43%
04/081,4761,4811,4461,463+0.27%732,1001491億5824万-9.02%
04/051,4431,4691,4331,459-0.88%827,2001487億5043万-10.1%
04/041,4791,4951,4561,472+1.31%857,8001500億7582万-10.19%
04/031,4721,4821,4381,453-3.65%1,455,3001481億3870万-12.31%
04/021,5191,5251,4971,508-2.01%859,0001537億4616万-10.02%
04/011,5791,5801,5351,539-1.72%557,1001569億672万-9.04%
03/291,5611,5811,5451,566+0.38%569,1001596億5947万-7.99%
03/281,5971,6031,5601,560-2.32%786,1001590億4775万-8.88%
03/271,6251,6451,5901,597-1.3%861,7001628億2003万-7.42%
03/261,6011,6241,5931,618+0.81%714,1001649億6106万-6.74%
03/251,6741,6781,6051,605-4.58%1,116,8001636億3566万-7.71%
03/221,6971,7021,6461,682+0.18%741,6001714億8610万-3.83%
03/211,7071,7251,6731,679+0.48%1,332,0001711億1533万-4.38%
03/191,6491,6771,6071,671+2.83%1,650,2001703億1万-5.16%
03/181,5791,6261,5421,625+6.7%1,437,0001656億1192万-8.04%
03/15(IR情報)18:30 第6回定時株主総会付議議案の一部取り下げに関するお知らせ
03/151,5141,5481,4771,523-0.98%1,667,9001552億1658万-14%
03/141,5801,5881,5281,538-3.63%1,457,7001567億4531万-13.55%
03/131,6591,6601,5861,596-3.16%886,5001626億5638万-10.69%
03/121,5931,6521,5721,648+2.04%1,145,8001679億5596万-8.14%
03/111,6301,6581,5971,615-3.12%1,485,2001645億9277万-10.13%
03/081,6681,6981,6461,667-2.11%1,638,7001698億9235万-7.39%
03/071,7721,7731,7001,703-3.35%1,963,0001735億6129万-5.6%
03/061,7501,8231,7381,762-2.81%1,637,9001795億7428万-2.6%
03/051,8031,8381,7571,813-0.93%1,637,9001847億7194万+0.28%
03/041,8291,8681,8101,830-0.33%1,158,3001865億450万+1.27%
03/011,8741,8901,8151,836-2.03%1,485,8001871億1599万+1.6%
02/291,9051,9371,8451,874-2.7%1,500,0001909億8876万+3.77%
02/281,9281,9471,8531,926+0.52%1,824,7001962億8834万+6.82%
02/271,9101,9551,8851,916+0.31%1,837,6001952億6919万+6.5%
02/261,8031,9291,7881,910+6.7%2,569,3001946億5770万+6.7%
02/22(IR情報)16:30 取締役候補者の選任に関するお知らせ
02/221,8991,9131,7841,790-0.78%2,713,5001824億2790万+0.51%
02/211,8871,8921,8041,804-4.85%1,680,0001837億9551万+1.41%
02/201,8811,9971,8731,896+2.82%3,322,4001931億6868万+6.64%
02/191,7671,8671,7421,844+6.47%2,520,0001878億7080万+3.83%
02/161,8481,8481,7311,732-6.38%3,189,9001764億5999万-2.37%
02/152,0002,0361,8381,850-0.54%5,789,8001884億8209万+3.99%
02/14(IR情報)15:30 2023年12月期通期決算説明資料
02/14(IR情報)15:00 通期連結業績予想と実績との差異に関するお知らせ
02/14(IR情報)15:00 2023年12月期決算短信〔IFRS〕(連結)
02/141,8051,8641,7861,860+1.58%1,552,4001895億92万+4.55%
02/131,8481,8671,8071,831+2.75%1,253,9001865億4633万+2.98%
02/091,7451,7991,7451,782+2.53%878,5001815億5410万+0.34%
02/081,7321,7481,6931,738+1.64%1,086,6001770億7129万-2.36%
02/071,7251,7311,7051,710-1.84%746,4001742億1858万-4.2%
02/061,7141,7591,7031,742-1.25%776,6001774億7882万-2.68%
02/051,7491,7871,7141,764+2.62%724,1001797億2022万-1.62%
02/021,7201,7561,7151,719+1.12%659,9001751億3552万-4.23%
02/011,7061,7161,6801,700-3.24%1,027,5001731億9976万-5.29%
01/311,7471,7661,7221,757-3.83%1,357,8001790億705万-1.95%
01/301,7561,8311,7371,827+4.52%1,097,4001861億3880万+2.12%
01/291,8061,8101,7461,748-2.73%878,7001780億9011万-1.96%
01/261,8081,8641,7761,797-0.88%875,2001830億8234万+0.9%
01/251,8141,8231,7651,813-0.49%861,3001847億1245万+2.2%
01/241,8001,8321,7891,822+0.89%766,5001856億2939万+3.11%
01/231,8211,8301,7721,806-0.06%927,5001839億9928万+2.73%
01/221,7651,8071,7371,807+5.55%883,8001840億5731万+3.43%
01/191,7011,7371,6831,712+2.15%955,5001743億8081万-1.15%
01/181,7051,7151,6621,676-3.29%1,028,1001707億1392万-2.78%
01/171,7701,7821,7131,733-3.24%1,157,6001765億1982万+0.81%
01/161,8101,8291,7811,791-2.02%686,5001824億2759万+4.55%
01/151,8491,8551,7921,828+0.72%955,4001861億9633万+7.15%
01/121,8391,8491,7831,815-1.79%1,010,6001848億7218万+6.95%
01/111,8861,8861,8331,848-0.7%761,2001882億3349万+9.28%
01/101,8191,8771,7931,861+2.53%945,8001895億5764万+10.71%
01/09(IR情報)15:30 (訂正)適時開示書類「ストック・オプション(新株予約権)の付与に関するお知らせ」の一部訂正について
01/09(IR情報)15:30 ストック・オプション(新株予約権)の発行内容確定に関するお知らせ
01/091,8301,8461,7701,815+0.95%921,6001848億7218万+8.55%
01/051,8701,8771,7881,798-4.06%1,019,3001831億4059万+7.92%
01/041,7761,8921,7651,874+1.3%941,7001908億8180万+12.96%
2023
12/291,8451,8561,8151,850+0.16%672,3001884億3720万+12.19%
12/281,8011,8491,7671,847+1.6%1,124,1001881億3163万+12.42%
12/271,8381,8681,8111,818-0.05%1,408,8001851億7775万+11.33%
12/261,7361,8331,7361,819+6.75%2,216,9001852億7961万+11.87%
12/251,7501,7571,6941,704+3.65%591,6001735億6594万+5.38%
12/22(IR情報)17:00 ストック・オプション(新株予約権)の付与に関するお知らせ
12/221,6531,6801,6401,644-0.96%609,4001674億5447万+2.11%
12/211,6301,6851,6181,660-1.89%997,8001690億393万+3.23%
12/21(空売り報告)JPM Securities Japan Co Ltd. 11,400株(0.01%)-0.57%義務消失
12/201,7241,7731,6901,692-0.06%1,421,9001722億6183万+5.16%
12/20(空売り報告)JPM Securities Japan Co Ltd. 593,379株(0.58%)-0.1%
12/191,6431,7061,6231,693+4.25%1,027,6001723億6364万+5.55%
12/19(空売り報告)JPM Securities Japan Co Ltd. 699,579株(0.68%)-0.09%
12/181,6191,6511,5871,624-0.18%731,3001653億3878万+1.63%
12/18(空売り報告)JPM Securities Japan Co Ltd. 793,879株(0.77%)-0.05%
12/151,6501,6741,6151,627+0.43%1,178,4001656億4421万+2.01%
12/15(空売り報告)JPM Securities Japan Co Ltd. 838,879株(0.82%)-0.13%
12/141,5491,6341,5401,620+7.36%1,515,6001649億3154万+1.76%
12/14(空売り報告)JPM Securities Japan Co Ltd. 968,079株(0.95%)-0.21%
12/131,4901,5161,4521,509+3.93%874,6001536億3068万-4.97%
12/121,5171,5171,4401,452-4.03%1,003,4001478億2753万-8.56%
12/111,5511,5791,5011,513-1.56%717,3001540億3792万-4.78%
12/081,5431,5741,5271,537-2.47%837,9001564億8135万-2.84%
12/08(空売り報告)JPM Securities Japan Co Ltd. 1,185,321株(1.16%)-0.07%
12/071,6151,6181,5651,576-3.02%873,6001604億5192万+0.45%
12/07(空売り報告)JPM Securities Japan Co Ltd. 1,254,021株(1.23%)-0.15%
12/061,6221,6391,6011,625+0.81%664,2001654億4059万+4.5%
12/051,6171,6431,5971,612-2.3%700,9001641億1707万+4.81%
12/05(空売り報告)JPM Securities Japan Co Ltd. 1,405,921株(1.38%)-0.08%
12/041,6231,6591,6131,650+3.19%800,7001679億8583万+8.27%
12/011,6301,6311,5951,599-2.5%827,3001627億9354万+6.03%
11/301,6551,6651,6301,640-0.91%898,9001669億6773万+9.7%
11/291,6321,6751,6131,655+1.22%901,5001684億9488万+11.52%
11/29(空売り報告)JPM Securities Japan Co Ltd. 1,491,721株(1.46%)-0.11%
11/29(空売り報告)MERRILL LYNCH INTERNATIONAL 443,132株(0.43%)-0.07%義務消失
11/281,6251,6491,6081,635+0.18%881,5001664億5869万+11.22%
11/28(空売り報告)MERRILL LYNCH INTERNATIONAL 509,932株(0.5%)再IN
11/22(空売り報告)JPM Securities Japan Co Ltd. 1,605,721株(1.57%)-0.11%