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 |
|---|---|---|---|---|---|---|---|
| 2014/08/06 | 1,706 | 1,730 | 1,491 | 1,510 | -231 | -13.3% | 884,800 |
| 2014/08/05 | 1,729 | 1,864 | 1,710 | 1,741 | +84 | +5.1% | 1,987,600 |
| 2014/08/04 | 1,700 | 1,710 | 1,656 | 1,657 | -37 | -2.2% | 207,400 |
| 2014/08/01 | 1,655 | 1,714 | 1,643 | 1,694 | -15 | -0.9% | 188,700 |
| 2014/07/31 | 1,715 | 1,744 | 1,695 | 1,709 | -14 | -0.8% | 237,600 |
| 2014/07/30 | 1,670 | 1,755 | 1,641 | 1,723 | +61 | +3.7% | 508,400 |
| 2014/07/29 | 1,680 | 1,688 | 1,641 | 1,662 | -4 | -0.2% | 269,600 |
| 2014/07/28 | 1,700 | 1,710 | 1,650 | 1,666 | -43 | -2.5% | 203,800 |
| 2014/07/25 | 1,700 | 1,728 | 1,698 | 1,709 | +2 | +0.1% | 129,500 |
| 2014/07/24 | 1,720 | 1,730 | 1,693 | 1,707 | +9 | +0.5% | 133,600 |
| 2014/07/23 | 1,693 | 1,759 | 1,693 | 1,698 | -2 | -0.1% | 325,400 |
| 2014/07/22 | 1,723 | 1,747 | 1,699 | 1,700 | -32 | -1.8% | 182,400 |
| 2014/07/18 | 1,720 | 1,760 | 1,693 | 1,732 | -45 | -2.5% | 303,500 |
| 2014/07/17 | 1,810 | 1,841 | 1,772 | 1,777 | -41 | -2.3% | 313,100 |
| 2014/07/16 | 1,846 | 1,885 | 1,812 | 1,818 | -8 | -0.4% | 530,500 |
| 2014/07/15 | 1,825 | 1,874 | 1,815 | 1,826 | -29 | -1.6% | 678,000 |
| 2014/07/14 | 1,776 | 1,891 | 1,758 | 1,855 | +97 | +5.5% | 1,446,100 |
| 2014/07/11 | 1,780 | 1,801 | 1,744 | 1,758 | -62 | -3.4% | 394,800 |
| 2014/07/10 | 1,801 | 1,859 | 1,799 | 1,820 | +19 | +1.1% | 534,800 |
| 2014/07/09 | 1,809 | 1,957 | 1,783 | 1,801 | -33 | -1.8% | 2,348,600 |
| 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 |
2701～
2750
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
