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 |
|---|---|---|---|---|---|---|---|
| 2014/12/03 | 1,202 | 1,210 | 1,186 | 1,192 | -20 | -1.7% | 115,800 |
| 2014/12/02 | 1,199 | 1,260 | 1,182 | 1,212 | +10 | +0.8% | 227,200 |
| 2014/12/01 | 1,190 | 1,212 | 1,189 | 1,202 | -8 | -0.7% | 75,800 |
| 2014/11/28 | 1,186 | 1,223 | 1,180 | 1,210 | +24 | +2% | 98,000 |
| 2014/11/27 | 1,196 | 1,248 | 1,181 | 1,186 | -22 | -1.8% | 184,400 |
| 2014/11/26 | 1,220 | 1,274 | 1,192 | 1,208 | -12 | -1% | 315,300 |
| 2014/11/25 | 1,125 | 1,265 | 1,119 | 1,220 | +87 | +7.7% | 628,400 |
| 2014/11/21 | 1,120 | 1,179 | 1,120 | 1,133 | +1 | +0.1% | 75,300 |
| 2014/11/20 | 1,157 | 1,180 | 1,130 | 1,132 | -31 | -2.7% | 114,000 |
| 2014/11/19 | 1,183 | 1,192 | 1,154 | 1,163 | -21 | -1.8% | 109,900 |
| 2014/11/18 | 1,116 | 1,190 | 1,115 | 1,184 | +74 | +6.7% | 196,700 |
| 2014/11/17 | 1,139 | 1,150 | 1,110 | 1,110 | -26 | -2.3% | 82,800 |
| 2014/11/14 | 1,152 | 1,194 | 1,121 | 1,136 | -36 | -3.1% | 142,400 |
| 2014/11/13 | 1,220 | 1,220 | 1,160 | 1,172 | -57 | -4.6% | 201,100 |
| 2014/11/12 | 1,310 | 1,310 | 1,219 | 1,229 | -61 | -4.7% | 239,200 |
| 2014/11/11 | 1,304 | 1,365 | 1,250 | 1,290 | -14 | -1.1% | 691,100 |
| 2014/11/10 | 1,240 | 1,420 | 1,213 | 1,304 | +88 | +7.2% | 1,102,600 |
| 2014/11/07 | 1,224 | 1,236 | 1,185 | 1,216 | +2 | +0.2% | 207,300 |
| 2014/11/06 | 1,202 | 1,328 | 1,162 | 1,214 | +32 | +2.7% | 589,200 |
| 2014/11/05 | 1,130 | 1,185 | 1,125 | 1,182 | +29 | +2.5% | 127,400 |
| 2014/11/04 | 1,200 | 1,201 | 1,140 | 1,153 | +50 | +4.5% | 206,900 |
| 2014/10/31 | 1,100 | 1,150 | 1,076 | 1,103 | +13 | +1.2% | 197,600 |
| 2014/10/30 | 1,104 | 1,110 | 1,061 | 1,090 | -17 | -1.5% | 153,600 |
| 2014/10/29 | 1,119 | 1,139 | 1,101 | 1,107 | -5 | -0.4% | 87,300 |
| 2014/10/28 | 1,090 | 1,129 | 1,078 | 1,112 | -8 | -0.7% | 143,600 |
| 2014/10/27 | 1,150 | 1,161 | 1,108 | 1,120 | -30 | -2.6% | 105,700 |
| 2014/10/24 | 1,202 | 1,211 | 1,141 | 1,150 | -35 | -3% | 149,200 |
| 2014/10/23 | 1,180 | 1,192 | 1,146 | 1,185 | -10 | -0.8% | 175,300 |
| 2014/10/22 | 1,157 | 1,208 | 1,147 | 1,195 | +48 | +4.2% | 199,500 |
| 2014/10/21 | 1,189 | 1,204 | 1,136 | 1,147 | -12 | -1% | 259,200 |
| 2014/10/20 | 1,103 | 1,182 | 1,095 | 1,159 | +100 | +9.4% | 247,600 |
| 2014/10/17 | 1,113 | 1,140 | 1,059 | 1,059 | -30 | -2.8% | 214,000 |
| 2014/10/16 | 1,125 | 1,149 | 1,085 | 1,089 | -74 | -6.4% | 327,700 |
| 2014/10/15 | 1,180 | 1,195 | 1,137 | 1,163 | +31 | +2.7% | 211,800 |
| 2014/10/14 | 1,188 | 1,193 | 1,129 | 1,132 | -92 | -7.5% | 344,800 |
| 2014/10/10 | 1,218 | 1,325 | 1,200 | 1,224 | -24 | -1.9% | 522,900 |
| 2014/10/09 | 1,350 | 1,370 | 1,248 | 1,248 | -107 | -7.9% | 302,700 |
| 2014/10/08 | 1,361 | 1,367 | 1,333 | 1,355 | -52 | -3.7% | 202,800 |
| 2014/10/07 | 1,450 | 1,461 | 1,403 | 1,407 | -53 | -3.6% | 84,900 |
| 2014/10/06 | 1,459 | 1,476 | 1,442 | 1,460 | +15 | +1% | 82,700 |
| 2014/10/03 | 1,410 | 1,450 | 1,390 | 1,445 | +25 | +1.8% | 142,700 |
| 2014/10/02 | 1,431 | 1,451 | 1,402 | 1,420 | -60 | -4.1% | 187,200 |
| 2014/10/01 | 1,525 | 1,552 | 1,460 | 1,480 | -39 | -2.6% | 174,700 |
| 2014/09/30 | 1,538 | 1,544 | 1,502 | 1,519 | -31 | -2% | 162,200 |
| 2014/09/29 | 1,571 | 1,581 | 1,540 | 1,550 | -8 | -0.5% | 82,400 |
| 2014/09/26 | 1,598 | 1,598 | 1,551 | 1,558 | ±0 | ±0% | 149,200 |
| 2014/09/25 | 1,584 | 1,599 | 1,553 | 1,558 | -26 | -1.6% | 132,300 |
| 2014/09/24 | 1,552 | 1,643 | 1,544 | 1,584 | +35 | +2.3% | 590,600 |
| 2014/09/22 | 1,595 | 1,598 | 1,538 | 1,549 | -12 | -0.8% | 299,800 |
| 2014/09/19 | 1,578 | 1,649 | 1,544 | 1,561 | +50 | +3.3% | 1,055,100 |
2551～
2600
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 | - | +1.6% | -5.7% | - | - | - |
|
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 | - | +8.5% | - | - | - | - |
|
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 | - | -8.5% | -37.5% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム
