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 |
|---|---|---|---|---|---|---|---|
| 2014/10/20 | 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 |
| 2014/09/18 | 1,527 | 1,544 | 1,510 | 1,511 | ±0 | ±0% | 104,400 |
| 2014/09/17 | 1,520 | 1,585 | 1,511 | 1,511 | +4 | +0.3% | 323,100 |
| 2014/09/16 | 1,521 | 1,539 | 1,505 | 1,507 | -44 | -2.8% | 200,800 |
| 2014/09/12 | 1,579 | 1,611 | 1,548 | 1,551 | -61 | -3.8% | 416,200 |
| 2014/09/11 | 1,675 | 1,707 | 1,611 | 1,612 | -95 | -5.6% | 982,400 |
| 2014/09/10 | 1,650 | 2,093 | 1,602 | 1,707 | -9 | -0.5% | 5,266,300 |
| 2014/09/09 | 1,639 | 1,736 | 1,615 | 1,716 | +77 | +4.7% | 408,400 |
| 2014/09/08 | 1,550 | 1,644 | 1,530 | 1,639 | +89 | +5.7% | 258,200 |
| 2014/09/05 | 1,523 | 1,560 | 1,507 | 1,550 | +19 | +1.2% | 117,200 |
| 2014/09/04 | 1,515 | 1,572 | 1,504 | 1,531 | +11 | +0.7% | 149,100 |
| 2014/09/03 | 1,550 | 1,562 | 1,519 | 1,520 | -29 | -1.9% | 140,900 |
| 2014/09/02 | 1,582 | 1,610 | 1,536 | 1,549 | -23 | -1.5% | 149,700 |
| 2014/09/01 | 1,585 | 1,629 | 1,560 | 1,572 | -13 | -0.8% | 126,100 |
| 2014/08/29 | 1,532 | 1,587 | 1,532 | 1,585 | +9 | +0.6% | 122,600 |
| 2014/08/28 | 1,625 | 1,637 | 1,550 | 1,576 | -61 | -3.7% | 183,600 |
| 2014/08/27 | 1,640 | 1,663 | 1,612 | 1,637 | +27 | +1.7% | 174,100 |
| 2014/08/26 | 1,642 | 1,659 | 1,605 | 1,610 | -31 | -1.9% | 216,900 |
| 2014/08/25 | 1,645 | 1,744 | 1,631 | 1,641 | +18 | +1.1% | 655,800 |
| 2014/08/22 | 1,633 | 1,650 | 1,612 | 1,623 | +1 | +0.1% | 197,400 |
| 2014/08/21 | 1,601 | 1,666 | 1,601 | 1,622 | +23 | +1.4% | 328,800 |
| 2014/08/20 | 1,611 | 1,647 | 1,596 | 1,599 | -34 | -2.1% | 140,900 |
| 2014/08/19 | 1,678 | 1,680 | 1,600 | 1,633 | -15 | -0.9% | 236,900 |
| 2014/08/18 | 1,697 | 1,698 | 1,606 | 1,648 | +68 | +4.3% | 333,700 |
| 2014/08/15 | 1,500 | 1,585 | 1,489 | 1,580 | +80 | +5.3% | 316,500 |
| 2014/08/14 | 1,480 | 1,559 | 1,479 | 1,500 | +29 | +2% | 271,200 |
| 2014/08/13 | 1,492 | 1,512 | 1,461 | 1,471 | -59 | -3.9% | 186,300 |
| 2014/08/12 | 1,615 | 1,666 | 1,517 | 1,530 | -8 | -0.5% | 524,000 |
| 2014/08/11 | 1,500 | 1,625 | 1,462 | 1,538 | +115 | +8.1% | 621,200 |
| 2014/08/08 | 1,496 | 1,530 | 1,351 | 1,423 | -104 | -6.8% | 388,900 |
| 2014/08/07 | 1,520 | 1,611 | 1,500 | 1,527 | +17 | +1.1% | 425,000 |
2651～
2700
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
