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 |
|---|---|---|---|---|---|---|---|
| 2014/05/27 | 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 |
| 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 |
2751～
2800
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
