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 |
|---|---|---|---|---|---|---|---|
| 2014/07/08 | 1,840 | 1,864 | 1,826 | 1,834 | -13 | -0.7% | 469,000 |
| 2014/07/07 | 1,870 | 1,935 | 1,836 | 1,847 | +17 | +0.9% | 1,169,800 |
| 2014/07/04 | 1,840 | 1,899 | 1,821 | 1,830 | -6 | -0.3% | 685,700 |
| 2014/07/03 | 1,860 | 1,875 | 1,810 | 1,836 | -48 | -2.5% | 811,800 |
| 2014/07/02 | 1,900 | 2,038 | 1,871 | 1,884 | +44 | +2.4% | 2,420,400 |
| 2014/07/01 | 1,867 | 1,903 | 1,836 | 1,840 | -27 | -1.4% | 546,700 |
| 2014/06/30 | 1,833 | 1,922 | 1,820 | 1,867 | +2 | +0.1% | 802,700 |
| 2014/06/27 | 1,985 | 1,988 | 1,831 | 1,865 | -137 | -6.8% | 1,391,300 |
| 2014/06/26 | 2,256 | 2,280 | 2,000 | 2,002 | -227 | -10.2% | 5,559,300 |
| 2014/06/25 | 2,229 | 2,229 | 2,229 | 2,229 | +400 | +21.9% | 327,800 |
| 2014/06/24 | 1,841 | 1,884 | 1,821 | 1,829 | -13 | -0.7% | 576,900 |
| 2014/06/23 | 1,810 | 1,890 | 1,780 | 1,842 | -6 | -0.3% | 727,200 |
| 2014/06/20 | 1,998 | 2,029 | 1,841 | 1,848 | -173 | -8.6% | 1,315,500 |
| 2014/06/19 | 2,060 | 2,141 | 2,011 | 2,021 | -58 | -2.8% | 1,097,600 |
| 2014/06/18 | 2,080 | 2,225 | 2,051 | 2,079 | +2 | +0.1% | 4,196,500 |
| 2014/06/17 | 2,004 | 2,161 | 1,961 | 2,077 | +142 | +7.3% | 6,642,700 |
| 2014/06/16 | 1,949 | 1,957 | 1,880 | 1,935 | +45 | +2.4% | 1,108,200 |
| 2014/06/13 | 1,810 | 1,915 | 1,795 | 1,890 | +70 | +3.8% | 896,000 |
| 2014/06/12 | 1,808 | 1,893 | 1,790 | 1,820 | -6 | -0.3% | 849,800 |
| 2014/06/11 | 1,790 | 1,910 | 1,761 | 1,826 | +5 | +0.3% | 841,600 |
| 2014/06/10 | 1,893 | 1,982 | 1,813 | 1,821 | -82 | -4.3% | 1,344,600 |
| 2014/06/09 | 1,900 | 2,114 | 1,840 | 1,903 | -72 | -3.6% | 3,814,200 |
| 2014/06/06 | 2,025 | 2,067 | 1,973 | 1,975 | -64 | -3.1% | 908,400 |
| 2014/06/05 | 2,014 | 2,124 | 1,978 | 2,039 | +49 | +2.5% | 1,681,200 |
| 2014/06/04 | 2,075 | 2,111 | 1,986 | 1,990 | -120 | -5.7% | 1,602,000 |
| 2014/06/03 | 2,050 | 2,294 | 1,991 | 2,110 | +19 | +0.9% | 5,354,800 |
| 2014/06/02 | 2,000 | 2,148 | 1,971 | 2,091 | +50 | +2.4% | 1,916,600 |
| 2014/05/30 | 2,195 | 2,210 | 1,980 | 2,041 | -104 | -4.8% | 3,440,900 |
| 2014/05/29 | 1,959 | 2,370 | 1,940 | 2,145 | +146 | +7.3% | 11,856,500 |
| 2014/05/28 | 2,030 | 2,097 | 1,967 | 1,999 | +99 | +5.2% | 3,122,400 |
| 2014/05/27 | 1,953 | 2,150 | 1,867 | 1,900 | -100 | -5% | 6,344,700 |
| 2014/05/26 | 2,151 | 2,192 | 1,952 | 2,000 | +79 | +4.1% | 5,998,700 |
| 2014/05/23 | 1,740 | 1,921 | 1,712 | 1,921 | +400 | +26.3% | 8,731,800 |
| 2014/05/22 | 1,580 | 1,637 | 1,489 | 1,521 | +13 | +0.9% | 2,564,300 |
| 2014/05/21 | 1,361 | 1,675 | 1,343 | 1,508 | +90 | +6.3% | 6,582,800 |
| 2014/05/20 | 1,156 | 1,443 | 1,122 | 1,418 | +275 | +24.1% | 3,842,900 |
| 2014/05/19 | 1,223 | 1,280 | 1,127 | 1,143 | -104 | -8.3% | 382,600 |
| 2014/05/16 | 1,231 | 1,329 | 1,231 | 1,247 | -53 | -4.1% | 507,200 |
| 2014/05/15 | 1,325 | 1,372 | 1,255 | 1,300 | -38 | -2.8% | 1,105,200 |
| 2014/05/14 | 1,377 | 1,409 | 1,315 | 1,338 | -62 | -4.4% | 1,373,600 |
| 2014/05/13 | 1,205 | 1,449 | 1,182 | 1,400 | +239 | +20.6% | 6,022,400 |
| 2014/05/12 | 1,130 | 1,322 | 1,095 | 1,161 | -22 | -1.9% | 1,113,900 |
| 2014/05/09 | 1,227 | 1,259 | 1,182 | 1,183 | -104 | -8.1% | 408,500 |
| 2014/05/08 | 1,126 | 1,382 | 1,115 | 1,287 | +172 | +15.4% | 1,543,800 |
| 2014/05/07 | 1,162 | 1,170 | 1,111 | 1,115 | -77 | -6.5% | 200,400 |
| 2014/05/02 | 1,193 | 1,209 | 1,165 | 1,192 | +12 | +1% | 181,900 |
| 2014/05/01 | 1,200 | 1,248 | 1,158 | 1,180 | -16 | -1.3% | 525,000 |
| 2014/04/30 | 1,260 | 1,270 | 1,182 | 1,196 | -80 | -6.3% | 293,600 |
| 2014/04/28 | 1,300 | 1,304 | 1,196 | 1,276 | -37 | -2.8% | 301,000 |
| 2014/04/25 | 1,301 | 1,361 | 1,264 | 1,313 | +11 | +0.8% | 177,000 |
2651～
2700
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 | 15,200円 | +1.6% | -5.7% | 2.30% | 22.06倍 | 1.27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 | 34,500円 | +8.5% | - | 0.00% | - | 5.10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 | 61,000円 | -8.5% | -37.5% | 0.00% | 80.68倍 | 2.08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
