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 |
|---|---|---|---|---|---|---|---|
| 2015/01/06 | 1,495 | 1,592 | 1,485 | 1,583 | +27 | +1.7% | 297,400 |
| 2015/01/05 | 1,467 | 1,606 | 1,466 | 1,556 | +91 | +6.2% | 547,200 |
| 2014/12/30 | 1,465 | 1,508 | 1,436 | 1,465 | -24 | -1.6% | 203,500 |
| 2014/12/29 | 1,503 | 1,565 | 1,396 | 1,489 | -1 | -0.1% | 634,000 |
| 2014/12/26 | 1,320 | 1,498 | 1,314 | 1,490 | +110 | +8% | 782,000 |
| 2014/12/25 | 1,222 | 1,385 | 1,218 | 1,380 | +175 | +14.5% | 870,200 |
| 2014/12/24 | 1,242 | 1,409 | 1,182 | 1,205 | -17 | -1.4% | 1,342,000 |
| 2014/12/22 | 1,113 | 1,230 | 1,113 | 1,222 | +102 | +9.1% | 341,400 |
| 2014/12/19 | 1,069 | 1,150 | 1,066 | 1,120 | +61 | +5.8% | 361,400 |
| 2014/12/18 | 1,066 | 1,082 | 1,050 | 1,059 | +9 | +0.9% | 109,700 |
| 2014/12/17 | 1,056 | 1,145 | 1,050 | 1,050 | -25 | -2.3% | 191,400 |
| 2014/12/16 | 1,120 | 1,134 | 1,075 | 1,075 | -64 | -5.6% | 136,400 |
| 2014/12/15 | 1,160 | 1,175 | 1,131 | 1,139 | -48 | -4% | 99,600 |
| 2014/12/12 | 1,189 | 1,209 | 1,178 | 1,187 | +28 | +2.4% | 98,500 |
| 2014/12/11 | 1,147 | 1,167 | 1,142 | 1,159 | -6 | -0.5% | 80,800 |
| 2014/12/10 | 1,177 | 1,197 | 1,155 | 1,165 | -39 | -3.2% | 101,400 |
| 2014/12/09 | 1,180 | 1,235 | 1,162 | 1,204 | +53 | +4.6% | 353,100 |
| 2014/12/08 | 1,169 | 1,170 | 1,150 | 1,151 | -11 | -0.9% | 69,500 |
| 2014/12/05 | 1,162 | 1,174 | 1,151 | 1,162 | -12 | -1% | 68,800 |
| 2014/12/04 | 1,187 | 1,202 | 1,171 | 1,174 | -18 | -1.5% | 98,300 |
| 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 |
2601～
2650
件表示中 / 3769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 | 28,200円 | +1.6% | -5.7% | 1.24% | 40.93倍 | 2.38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 |
| データアプリ | 84,000円 | +72.6% | -16.7% | 3.10% | 19.06倍 | 1.12倍 |
|
電子商取引などＥＤＩ（電子データ交換）ソフトが主力。データ連携分野を開拓。間接販売中心 |
| シノプス | 99,200円 | +19.4% | +131.2% | 1.61% | 24.97倍 | 3.36倍 |
|
大手小売業向けに需要予測型の自動発注システム「ｓｉｎｏｐｓ」を展開。クラウド型へ転換中 |
| ＰＳＯＬ | 198,800円 | +8.1% | +16.5% | 1.26% | 18.60倍 | 1.81倍 |
|
資産運用会社など金融機関向けＳＩ（ＤＸ推進・コンサル）主力で元請け多い。ＲＰＡ関連等も |
| ＴａｌｅｎｔＸ | 106,700円 | +25.9% | +10.9% | 0.00% | 27.71倍 | 13.34倍 |
|
リファラル採用サービス先駆者。ＳａａＳで月額課金。スカウト採用・採用メディア作成支援も |
市場注目の銘柄
チャート関連のコラム
