アプリックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/05/01 | 1,475 | 1,475 | 1,425 | 1,430 | -59 | -4% | 93,500 |
| 2015/04/30 | 1,527 | 1,548 | 1,488 | 1,489 | -58 | -3.7% | 91,800 |
| 2015/04/28 | 1,497 | 1,564 | 1,487 | 1,547 | +63 | +4.2% | 191,900 |
| 2015/04/27 | 1,471 | 1,500 | 1,470 | 1,484 | +6 | +0.4% | 75,900 |
| 2015/04/24 | 1,478 | 1,511 | 1,465 | 1,478 | -12 | -0.8% | 95,200 |
| 2015/04/23 | 1,510 | 1,512 | 1,484 | 1,490 | -5 | -0.3% | 78,100 |
| 2015/04/22 | 1,455 | 1,511 | 1,455 | 1,495 | +28 | +1.9% | 82,300 |
| 2015/04/21 | 1,490 | 1,511 | 1,447 | 1,467 | -23 | -1.5% | 108,500 |
| 2015/04/20 | 1,519 | 1,551 | 1,475 | 1,490 | -67 | -4.3% | 172,300 |
| 2015/04/17 | 1,632 | 1,632 | 1,539 | 1,557 | -74 | -4.5% | 120,500 |
| 2015/04/16 | 1,661 | 1,674 | 1,590 | 1,631 | -29 | -1.7% | 106,300 |
| 2015/04/15 | 1,653 | 1,673 | 1,642 | 1,660 | -20 | -1.2% | 98,600 |
| 2015/04/14 | 1,613 | 1,710 | 1,602 | 1,680 | +77 | +4.8% | 384,100 |
| 2015/04/13 | 1,580 | 1,611 | 1,566 | 1,603 | +39 | +2.5% | 106,900 |
| 2015/04/10 | 1,580 | 1,580 | 1,548 | 1,564 | +10 | +0.6% | 51,200 |
| 2015/04/09 | 1,580 | 1,593 | 1,550 | 1,554 | -16 | -1% | 53,000 |
| 2015/04/08 | 1,557 | 1,599 | 1,547 | 1,570 | +18 | +1.2% | 119,300 |
| 2015/04/07 | 1,600 | 1,630 | 1,535 | 1,552 | +43 | +2.8% | 374,800 |
| 2015/04/06 | 1,450 | 1,519 | 1,441 | 1,509 | +72 | +5% | 169,200 |
| 2015/04/03 | 1,450 | 1,458 | 1,436 | 1,437 | -8 | -0.6% | 37,700 |
| 2015/04/02 | 1,469 | 1,469 | 1,439 | 1,445 | +6 | +0.4% | 58,100 |
| 2015/04/01 | 1,471 | 1,488 | 1,439 | 1,439 | -57 | -3.8% | 115,500 |
| 2015/03/31 | 1,410 | 1,496 | 1,406 | 1,496 | +75 | +5.3% | 146,200 |
| 2015/03/30 | 1,422 | 1,430 | 1,400 | 1,421 | -2 | -0.1% | 33,200 |
| 2015/03/27 | 1,400 | 1,456 | 1,398 | 1,423 | +21 | +1.5% | 49,900 |
| 2015/03/26 | 1,450 | 1,450 | 1,396 | 1,402 | -42 | -2.9% | 92,500 |
| 2015/03/25 | 1,469 | 1,484 | 1,444 | 1,444 | +2 | +0.1% | 75,100 |
| 2015/03/24 | 1,427 | 1,470 | 1,427 | 1,442 | -10 | -0.7% | 117,000 |
| 2015/03/23 | 1,471 | 1,480 | 1,443 | 1,452 | +11 | +0.8% | 143,800 |
| 2015/03/20 | 1,366 | 1,441 | 1,366 | 1,441 | +75 | +5.5% | 119,700 |
| 2015/03/19 | 1,398 | 1,413 | 1,357 | 1,366 | -50 | -3.5% | 184,000 |
| 2015/03/18 | 1,443 | 1,454 | 1,400 | 1,416 | -27 | -1.9% | 157,000 |
| 2015/03/17 | 1,398 | 1,455 | 1,398 | 1,443 | +54 | +3.9% | 200,600 |
| 2015/03/16 | 1,492 | 1,503 | 1,379 | 1,389 | -121 | -8% | 358,000 |
| 2015/03/13 | 1,439 | 1,526 | 1,429 | 1,510 | +11 | +0.7% | 249,900 |
| 2015/03/12 | 1,520 | 1,543 | 1,498 | 1,499 | -25 | -1.6% | 77,600 |
| 2015/03/11 | 1,540 | 1,541 | 1,516 | 1,524 | -17 | -1.1% | 105,600 |
| 2015/03/10 | 1,630 | 1,635 | 1,535 | 1,541 | -174 | -10.1% | 383,000 |
| 2015/03/09 | 1,703 | 1,733 | 1,680 | 1,715 | +32 | +1.9% | 126,100 |
| 2015/03/06 | 1,682 | 1,739 | 1,681 | 1,683 | -28 | -1.6% | 112,300 |
| 2015/03/05 | 1,765 | 1,798 | 1,710 | 1,711 | -88 | -4.9% | 264,700 |
| 2015/03/04 | 1,665 | 1,799 | 1,636 | 1,799 | +150 | +9.1% | 421,600 |
| 2015/03/03 | 1,680 | 1,684 | 1,590 | 1,649 | -27 | -1.6% | 166,200 |
| 2015/03/02 | 1,692 | 1,694 | 1,650 | 1,676 | -16 | -0.9% | 114,800 |
| 2015/02/27 | 1,636 | 1,696 | 1,635 | 1,692 | +39 | +2.4% | 168,900 |
| 2015/02/26 | 1,675 | 1,675 | 1,641 | 1,653 | -22 | -1.3% | 153,700 |
| 2015/02/25 | 1,685 | 1,715 | 1,660 | 1,675 | +30 | +1.8% | 181,300 |
| 2015/02/24 | 1,634 | 1,660 | 1,630 | 1,645 | -29 | -1.7% | 119,300 |
| 2015/02/23 | 1,640 | 1,677 | 1,605 | 1,674 | -24 | -1.4% | 219,300 |
| 2015/02/20 | 1,613 | 1,711 | 1,602 | 1,698 | +86 | +5.3% | 298,800 |
2451～
2500
件表示中 / 3699件
類似銘柄と比較する
現在ご覧いただいている「ＡＰＬＩＸ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＰＬＩＸ | 15,500円 | +1.6% | -5.7% | 2.26% | 22.50倍 | 1.30倍 |
|
祖業のソフト基盤技術から撤退。ＩｏＴに資源集中し経営再建。１９年進出のＭＶＮＯ関連が柱に |
| エスピーオー | - | -10.5% | - | - | - | - |
|
- |
| エヴィクサー | - | - | - | - | - | - |
|
- |
| ナイル | 39,600円 | +8.5% | - | 0.00% | - | 5.85倍 |
|
デジタルマーケなど扱うＤＸ事業、新車・中古車リース扱う自動車特化型ＤＸ事業が２本柱 |
| エヌジェイＨＤ | 62,600円 | -8.5% | -37.5% | 0.00% | 82.80倍 | 2.13倍 |
|
ゲームの開発・運営受託が主力。ａｕ、ＵＱモバイルや併売店中心の携帯ショップも手がける |
市場注目の銘柄
チャート関連のコラム
