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 |
|---|---|---|---|---|---|---|---|
| 2014/03/12 | 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 |
| 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 |
2801～
2850
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
