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 |
|---|---|---|---|---|---|---|---|
| 2014/02/12 | 1,232 | 1,315 | 1,227 | 1,250 | +34 | +2.8% | 305,300 |
| 2014/02/10 | 1,151 | 1,242 | 1,146 | 1,216 | +16 | +1.3% | 321,400 |
| 2014/02/07 | 1,225 | 1,244 | 1,186 | 1,200 | +65 | +5.7% | 378,400 |
| 2014/02/06 | 1,090 | 1,184 | 1,060 | 1,135 | +29 | +2.6% | 475,300 |
| 2014/02/05 | 1,144 | 1,155 | 968 | 1,106 | +29 | +2.7% | 461,000 |
| 2014/02/04 | 1,090 | 1,135 | 1,005 | 1,077 | -127 | -10.5% | 646,300 |
| 2014/02/03 | 1,380 | 1,388 | 1,184 | 1,204 | -258 | -17.6% | 542,500 |
| 2014/01/31 | 1,508 | 1,536 | 1,360 | 1,462 | -46 | -3.1% | 330,000 |
| 2014/01/30 | 1,550 | 1,552 | 1,485 | 1,508 | -107 | -6.6% | 311,900 |
| 2014/01/29 | 1,584 | 1,620 | 1,580 | 1,615 | +26 | +1.6% | 225,100 |
| 2014/01/28 | 1,629 | 1,750 | 1,562 | 1,589 | ±0 | ±0% | 409,900 |
| 2014/01/27 | 1,635 | 1,665 | 1,573 | 1,589 | -131 | -7.6% | 368,800 |
| 2014/01/24 | 1,704 | 1,726 | 1,683 | 1,720 | -43 | -2.4% | 330,300 |
| 2014/01/23 | 1,773 | 1,828 | 1,750 | 1,763 | -21 | -1.2% | 394,900 |
| 2014/01/22 | 1,790 | 1,862 | 1,760 | 1,784 | -28 | -1.5% | 492,100 |
| 2014/01/21 | 1,852 | 2,050 | 1,804 | 1,812 | +40 | +2.3% | 1,540,500 |
| 2014/01/20 | 1,800 | 1,877 | 1,754 | 1,772 | -63 | -3.4% | 682,800 |
| 2014/01/17 | 1,718 | 1,866 | 1,700 | 1,835 | +115 | +6.7% | 938,900 |
| 2014/01/16 | 1,745 | 1,794 | 1,666 | 1,720 | +57 | +3.4% | 594,800 |
| 2014/01/15 | 1,718 | 1,740 | 1,640 | 1,663 | -56 | -3.3% | 421,600 |
| 2014/01/14 | 1,683 | 1,801 | 1,663 | 1,719 | -32 | -1.8% | 372,500 |
| 2014/01/10 | 1,810 | 1,920 | 1,731 | 1,751 | -126 | -6.7% | 1,314,500 |
| 2014/01/09 | 2,030 | 2,154 | 1,838 | 1,877 | -91 | -4.6% | 4,105,100 |
| 2014/01/08 | 1,602 | 1,968 | 1,550 | 1,968 | +400 | +25.5% | 1,711,800 |
| 2014/01/07 | 1,620 | 1,688 | 1,556 | 1,568 | -12 | -0.8% | 631,300 |
| 2014/01/06 | 1,648 | 1,674 | 1,543 | 1,580 | -108 | -6.4% | 839,500 |
| 2013/12/30 | 1,753 | 1,769 | 1,638 | 1,688 | -65 | -3.7% | 1,294,300 |
| 2013/12/27 | 1,861 | 1,885 | 1,747 | 1,753 | -107 | -5.8% | 794,400 |
| 2013/12/26 | 1,773 | 1,890 | 1,711 | 1,860 | +110 | +6.3% | 1,261,700 |
| 2013/12/25 | 1,700 | 1,875 | 1,622 | 1,750 | -50 | -2.8% | 2,370,100 |
| 2013/12/24 | 1,926 | 1,971 | 1,700 | 1,800 | -253 | -12.3% | 2,246,500 |
| 2013/12/20 | 2,051 | 2,398 | 1,900 | 2,053 | -17 | -0.8% | 5,857,100 |
| 2013/12/19 | 1,677 | 2,111 | 1,650 | 2,070 | +359 | +21% | 5,853,000 |
| 2013/12/18 | 1,440 | 1,712 | 1,440 | 1,711 | +299 | +21.2% | 3,854,100 |
| 2013/12/17 | 1,390 | 1,648 | 1,360 | 1,412 | +64 | +4.7% | 3,349,300 |
| 2013/12/16 | 1,360 | 1,467 | 1,290 | 1,348 | -42 | -3% | 1,329,000 |
| 2013/12/13 | 1,400 | 1,523 | 1,253 | 1,390 | +13 | +0.9% | 2,248,400 |
| 2013/12/12 | 1,501 | 1,617 | 1,315 | 1,377 | -242 | -14.9% | 2,032,700 |
| 2013/12/11 | 1,445 | 2,099 | 1,361 | 1,619 | -96 | -5.6% | 5,259,100 |
| 2013/12/10 | 1,715 | 1,715 | 1,622 | 1,715 | +300 | +21.2% | 1,951,400 |
| 2013/12/09 | 1,415 | 1,415 | 1,415 | 1,415 | +300 | +26.9% | 405,200 |
| 2013/12/06 | 1,063 | 1,115 | 1,000 | 1,115 | +150 | +15.5% | 1,643,500 |
| 2013/12/05 | 875 | 965 | 843 | 965 | +150 | +18.4% | 1,914,100 |
| 2013/12/04 | 777 | 818 | 752 | 815 | +49 | +6.4% | 831,100 |
| 2013/12/03 | 857 | 883 | 764 | 766 | -67 | -8% | 1,065,200 |
| 2013/12/02 | 827 | 884 | 796 | 833 | +1 | +0.1% | 1,494,500 |
| 2013/11/29 | 890 | 951 | 785 | 832 | -68 | -7.6% | 2,112,900 |
| 2013/11/28 | 1,041 | 1,140 | 875 | 900 | -157 | -14.9% | 3,414,600 |
| 2013/11/27 | 955 | 1,330 | 943 | 1,057 | +27 | +2.6% | 4,899,800 |
| 2013/11/26 | 1,184 | 1,194 | 973 | 1,030 | +26 | +2.6% | 2,662,200 |
2751～
2800
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
チャート関連のコラム
