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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 133,500 | 139,000 | 126,000 | 127,000 | -7,000 | -5.2% | 2,165 |
| 2010/06/16 | 128,400 | 136,000 | 125,300 | 134,000 | +7,300 | +5.8% | 3,272 |
| 2010/06/15 | 122,100 | 128,000 | 119,600 | 126,700 | +6,300 | +5.2% | 1,833 |
| 2010/06/14 | 121,400 | 124,800 | 120,100 | 120,400 | +400 | +0.3% | 1,205 |
| 2010/06/11 | 125,000 | 125,900 | 119,000 | 120,000 | -500 | -0.4% | 1,041 |
| 2010/06/10 | 114,600 | 120,500 | 111,500 | 120,500 | +6,400 | +5.6% | 1,510 |
| 2010/06/09 | 123,700 | 125,500 | 112,200 | 114,100 | -8,100 | -6.6% | 2,103 |
| 2010/06/08 | 120,000 | 127,000 | 119,500 | 122,200 | -100 | -0.1% | 2,076 |
| 2010/06/07 | 125,100 | 128,000 | 119,000 | 122,300 | -10,800 | -8.1% | 3,551 |
| 2010/06/04 | 124,700 | 137,800 | 123,100 | 133,100 | +8,800 | +7.1% | 5,234 |
| 2010/06/03 | 126,900 | 129,700 | 122,300 | 124,300 | +3,400 | +2.8% | 1,674 |
| 2010/06/02 | 125,600 | 132,000 | 120,400 | 120,900 | -7,100 | -5.5% | 2,556 |
| 2010/06/01 | 132,000 | 134,300 | 125,300 | 128,000 | -4,100 | -3.1% | 2,257 |
| 2010/05/31 | 123,300 | 136,800 | 123,100 | 132,100 | +5,800 | +4.6% | 3,069 |
| 2010/05/28 | 127,400 | 133,500 | 118,000 | 126,300 | +4,900 | +4% | 5,787 |
| 2010/05/27 | 105,800 | 123,500 | 103,500 | 121,400 | +12,600 | +11.6% | 5,417 |
| 2010/05/26 | 113,000 | 113,900 | 98,200 | 108,800 | ±0 | ±0% | 6,245 |
| 2010/05/25 | 123,800 | 129,200 | 104,600 | 108,800 | -13,100 | -10.7% | 4,821 |
| 2010/05/24 | 129,900 | 133,700 | 120,900 | 121,900 | -5,000 | -3.9% | 2,982 |
| 2010/05/21 | 127,300 | 131,800 | 125,600 | 126,900 | -9,400 | -6.9% | 4,206 |
| 2010/05/20 | 149,700 | 155,700 | 135,800 | 136,300 | -17,400 | -11.3% | 3,258 |
| 2010/05/19 | 146,000 | 157,000 | 138,200 | 153,700 | +4,700 | +3.2% | 3,998 |
| 2010/05/18 | 167,000 | 171,900 | 142,100 | 149,000 | -13,000 | -8% | 3,967 |
| 2010/05/17 | 179,300 | 192,500 | 159,600 | 162,000 | -21,300 | -11.6% | 6,650 |
| 2010/05/14 | 146,500 | 184,000 | 143,500 | 183,300 | +28,800 | +18.6% | 10,543 |
| 2010/05/13 | 143,700 | 163,600 | 137,300 | 154,500 | +19,800 | +14.7% | 6,097 |
| 2010/05/12 | 142,300 | 157,900 | 133,600 | 134,700 | -6,800 | -4.8% | 5,816 |
| 2010/05/11 | 158,900 | 160,900 | 140,000 | 141,500 | -6,400 | -4.3% | 3,683 |
| 2010/05/10 | 162,100 | 164,500 | 145,300 | 147,900 | -18,200 | -11% | 4,599 |
| 2010/05/07 | 158,000 | 168,200 | 151,500 | 166,100 | -6,000 | -3.5% | 4,759 |
| 2010/05/06 | 186,000 | 198,700 | 169,200 | 172,100 | -17,900 | -9.4% | 6,498 |
| 2010/04/30 | 193,300 | 214,000 | 186,100 | 190,000 | -1,000 | -0.5% | 15,588 |
| 2010/04/28 | 170,500 | 191,000 | 170,200 | 191,000 | +40,000 | +26.5% | 11,943 |
| 2010/04/27 | 141,900 | 151,000 | 139,600 | 151,000 | +30,000 | +24.8% | 5,122 |
| 2010/04/26 | 122,900 | 123,400 | 120,500 | 121,000 | +1,100 | +0.9% | 759 |
| 2010/04/23 | 125,000 | 125,500 | 119,100 | 119,900 | +3,700 | +3.2% | 1,429 |
| 2010/04/22 | 110,600 | 116,200 | 110,600 | 116,200 | +2,600 | +2.3% | 858 |
| 2010/04/21 | 108,600 | 114,000 | 108,200 | 113,600 | +8,000 | +7.6% | 986 |
| 2010/04/20 | 117,000 | 118,000 | 105,300 | 105,600 | -9,400 | -8.2% | 1,381 |
| 2010/04/19 | 117,000 | 118,000 | 114,000 | 115,000 | -8,100 | -6.6% | 1,951 |
| 2010/04/16 | 127,100 | 129,500 | 121,000 | 123,100 | -3,900 | -3.1% | 1,035 |
| 2010/04/15 | 132,300 | 136,800 | 126,100 | 127,000 | -2,300 | -1.8% | 2,041 |
| 2010/04/14 | 126,000 | 137,000 | 125,300 | 129,300 | +15,000 | +13.1% | 2,871 |
| 2010/04/13 | 113,700 | 117,200 | 112,900 | 114,300 | +700 | +0.6% | 890 |
| 2010/04/12 | 101,300 | 117,900 | 101,300 | 113,600 | +9,300 | +8.9% | 2,970 |
| 2010/04/09 | 105,200 | 107,700 | 103,600 | 104,300 | +800 | +0.8% | 607 |
| 2010/04/08 | 103,000 | 109,500 | 103,000 | 103,500 | -500 | -0.5% | 1,099 |
| 2010/04/07 | 104,700 | 105,900 | 101,100 | 104,000 | -1,800 | -1.7% | 1,080 |
| 2010/04/06 | 109,500 | 114,000 | 103,100 | 105,800 | -2,200 | -2% | 1,241 |
| 2010/04/05 | 108,600 | 111,000 | 100,400 | 108,000 | -2,200 | -2% | 1,252 |
3401～
3450
件表示中 / 3452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 | 18,300円 | +0.7% | -37.3% | 0.00% | 13.52倍 | 1.59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 |
| システムインテ | 36,800円 | -6.8% | -47.0% | 1.36% | 36.87倍 | 1.10倍 |
|
ＥＲＰ、ＤＢ開発・設計支援、プロジェクト管理等ソフト開発。ＥＣサイト構築向け２４年合弁移管 |
| イルグルム | 63,900円 | +13.1% | -30.1% | 1.24% | 28.15倍 | 2.11倍 |
|
ネット広告の効果測定サービスをクラウドで提供。ＥＣサイト構築関連も。海外展開を模索 |
| ＡＳＪ | 50,900円 | +1.7% | -2.4% | 0.39% | 62.30倍 | 1.62倍 |
|
サーバーホスティング業界中堅。ネット予約・決済等に進出。商工会議所に顧客基盤。Ｍ＆Ａ注力 |
| メディカネット | 37,000円 | +11.1% | -16.5% | 0.81% | 15.64倍 | 1.66倍 |
|
インプラント、矯正など自由診療歯科向けサイト運営。Ｗｅｂマーケなど歯科経営支援も育成 |
市場注目の銘柄
チャート関連のコラム
