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 |
|---|---|---|---|---|---|---|---|
| 2014/04/24 | 1,342 | 1,346 | 1,290 | 1,302 | -40 | -3% | 169,800 |
| 2014/04/23 | 1,370 | 1,379 | 1,323 | 1,342 | +2 | +0.1% | 161,400 |
| 2014/04/22 | 1,433 | 1,470 | 1,330 | 1,340 | -123 | -8.4% | 419,600 |
| 2014/04/21 | 1,489 | 1,537 | 1,431 | 1,463 | -45 | -3% | 352,200 |
| 2014/04/18 | 1,401 | 1,517 | 1,381 | 1,508 | +98 | +7% | 762,300 |
| 2014/04/17 | 1,382 | 1,444 | 1,366 | 1,410 | +2 | +0.1% | 424,500 |
| 2014/04/16 | 1,344 | 1,465 | 1,344 | 1,408 | +34 | +2.5% | 817,200 |
| 2014/04/15 | 1,320 | 1,443 | 1,290 | 1,374 | +95 | +7.4% | 1,064,300 |
| 2014/04/14 | 1,325 | 1,345 | 1,261 | 1,279 | -76 | -5.6% | 494,400 |
| 2014/04/11 | 1,375 | 1,404 | 1,334 | 1,355 | -49 | -3.5% | 560,200 |
| 2014/04/10 | 1,618 | 1,645 | 1,348 | 1,404 | -174 | -11% | 1,080,900 |
| 2014/04/09 | 1,551 | 1,684 | 1,551 | 1,578 | -43 | -2.7% | 782,700 |
| 2014/04/08 | 1,599 | 1,850 | 1,532 | 1,621 | -12 | -0.7% | 2,703,000 |
| 2014/04/07 | 1,626 | 1,658 | 1,612 | 1,633 | -63 | -3.7% | 358,900 |
| 2014/04/04 | 1,622 | 1,764 | 1,601 | 1,696 | +45 | +2.7% | 1,479,600 |
| 2014/04/03 | 1,718 | 1,740 | 1,636 | 1,651 | -27 | -1.6% | 423,600 |
| 2014/04/02 | 1,661 | 1,690 | 1,620 | 1,678 | +39 | +2.4% | 437,600 |
| 2014/04/01 | 1,732 | 1,735 | 1,628 | 1,639 | -93 | -5.4% | 482,000 |
| 2014/03/31 | 1,810 | 1,835 | 1,717 | 1,732 | -42 | -2.4% | 576,100 |
| 2014/03/28 | 1,685 | 1,850 | 1,684 | 1,774 | +93 | +5.5% | 1,040,500 |
| 2014/03/27 | 1,621 | 1,738 | 1,587 | 1,681 | +8 | +0.5% | 696,900 |
| 2014/03/26 | 1,678 | 1,756 | 1,642 | 1,673 | +9 | +0.5% | 891,800 |
| 2014/03/25 | 1,851 | 1,862 | 1,635 | 1,664 | -219 | -11.6% | 1,580,400 |
| 2014/03/24 | 1,906 | 1,945 | 1,830 | 1,883 | +33 | +1.8% | 1,583,200 |
| 2014/03/20 | 2,160 | 2,170 | 1,816 | 1,850 | +39 | +2.2% | 4,428,900 |
| 2014/03/19 | 1,931 | 1,999 | 1,786 | 1,811 | -114 | -5.9% | 1,619,300 |
| 2014/03/18 | 1,919 | 2,031 | 1,872 | 1,925 | +91 | +5% | 2,695,000 |
| 2014/03/17 | 1,978 | 2,023 | 1,806 | 1,834 | -119 | -6.1% | 2,331,100 |
| 2014/03/14 | 2,063 | 2,192 | 1,887 | 1,953 | -123 | -5.9% | 3,834,500 |
| 2014/03/13 | 2,361 | 2,527 | 2,053 | 2,076 | -322 | -13.4% | 4,517,600 |
| 2014/03/12 | 2,495 | 2,725 | 2,307 | 2,398 | -147 | -5.8% | 12,288,500 |
| 2014/03/11 | 2,100 | 2,640 | 2,070 | 2,545 | +404 | +18.9% | 15,300,900 |
| 2014/03/10 | 2,065 | 2,177 | 2,010 | 2,141 | +76 | +3.7% | 2,557,600 |
| 2014/03/07 | 2,270 | 2,462 | 2,002 | 2,065 | -105 | -4.8% | 9,844,900 |
| 2014/03/06 | 1,870 | 2,170 | 1,854 | 2,170 | +400 | +22.6% | 7,130,500 |
| 2014/03/05 | 1,822 | 1,919 | 1,750 | 1,770 | +28 | +1.6% | 2,169,500 |
| 2014/03/04 | 1,743 | 1,964 | 1,660 | 1,742 | +152 | +9.6% | 5,342,000 |
| 2014/03/03 | 1,585 | 1,605 | 1,511 | 1,590 | -51 | -3.1% | 483,800 |
| 2014/02/28 | 1,745 | 1,775 | 1,590 | 1,641 | -88 | -5.1% | 818,600 |
| 2014/02/27 | 1,696 | 1,838 | 1,660 | 1,729 | ±0 | ±0% | 1,385,100 |
| 2014/02/26 | 1,848 | 2,145 | 1,681 | 1,729 | -52 | -2.9% | 6,510,100 |
| 2014/02/25 | 1,792 | 1,870 | 1,747 | 1,781 | -16 | -0.9% | 1,478,600 |
| 2014/02/24 | 1,634 | 1,867 | 1,631 | 1,797 | +173 | +10.7% | 4,125,200 |
| 2014/02/21 | 1,900 | 1,955 | 1,624 | 1,624 | -181 | -10% | 4,287,400 |
| 2014/02/20 | 1,881 | 2,231 | 1,716 | 1,805 | -142 | -7.3% | 14,134,100 |
| 2014/02/19 | 1,770 | 1,949 | 1,675 | 1,947 | +398 | +25.7% | 7,697,900 |
| 2014/02/18 | 1,350 | 1,549 | 1,340 | 1,549 | +300 | +24% | 2,495,700 |
| 2014/02/17 | 1,200 | 1,350 | 1,130 | 1,249 | -20 | -1.6% | 1,141,800 |
| 2014/02/14 | 1,153 | 1,428 | 1,072 | 1,269 | +141 | +12.5% | 1,150,000 |
| 2014/02/13 | 1,199 | 1,219 | 1,121 | 1,128 | -122 | -9.8% | 231,700 |
2701～
2750
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 | 34,600円 | +8.5% | - | 0.00% | - | 5.11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
該当銘柄がありません
チャート関連のコラム
