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 |
|---|---|---|---|---|---|---|---|
| 2010/10/05 | 105,600 | 112,500 | 105,500 | 107,000 | -1,200 | -1.1% | 777 |
| 2010/10/04 | 109,200 | 114,200 | 108,200 | 108,200 | -2,400 | -2.2% | 636 |
| 2010/10/01 | 114,900 | 116,700 | 110,000 | 110,600 | -4,200 | -3.7% | 1,086 |
| 2010/09/30 | 124,100 | 124,500 | 114,200 | 114,800 | -8,800 | -7.1% | 1,226 |
| 2010/09/29 | 124,900 | 129,100 | 122,300 | 123,600 | +1,600 | +1.3% | 1,171 |
| 2010/09/28 | 108,700 | 124,000 | 105,400 | 122,000 | +12,200 | +11.1% | 2,160 |
| 2010/09/27 | 114,500 | 121,500 | 108,100 | 109,800 | -2,900 | -2.6% | 1,840 |
| 2010/09/24 | 115,400 | 115,800 | 112,400 | 112,700 | -4,600 | -3.9% | 484 |
| 2010/09/22 | 121,000 | 122,500 | 117,300 | 117,300 | -5,000 | -4.1% | 549 |
| 2010/09/21 | 120,100 | 126,500 | 119,000 | 122,300 | +2,200 | +1.8% | 1,129 |
| 2010/09/17 | 121,000 | 124,400 | 117,100 | 120,100 | -900 | -0.7% | 986 |
| 2010/09/16 | 126,600 | 128,000 | 120,300 | 121,000 | -6,500 | -5.1% | 991 |
| 2010/09/15 | 123,300 | 131,700 | 121,000 | 127,500 | +2,200 | +1.8% | 1,325 |
| 2010/09/14 | 135,200 | 135,200 | 124,400 | 125,300 | -9,800 | -7.3% | 2,216 |
| 2010/09/13 | 140,000 | 146,000 | 132,700 | 135,100 | +3,100 | +2.3% | 3,028 |
| 2010/09/10 | 123,500 | 135,000 | 118,100 | 132,000 | +11,500 | +9.5% | 2,999 |
| 2010/09/09 | 111,000 | 124,600 | 111,000 | 120,500 | +11,500 | +10.6% | 2,359 |
| 2010/09/08 | 109,700 | 112,400 | 108,000 | 109,000 | -3,700 | -3.3% | 737 |
| 2010/09/07 | 106,600 | 122,200 | 104,600 | 112,700 | +7,500 | +7.1% | 3,544 |
| 2010/09/06 | 101,000 | 105,500 | 100,000 | 105,200 | +7,200 | +7.3% | 1,032 |
| 2010/09/03 | 94,700 | 98,700 | 93,300 | 98,000 | +3,400 | +3.6% | 545 |
| 2010/09/02 | 99,700 | 100,500 | 92,800 | 94,600 | -2,900 | -3% | 722 |
| 2010/09/01 | 99,100 | 101,000 | 97,500 | 97,500 | -1,500 | -1.5% | 557 |
| 2010/08/31 | 101,200 | 102,400 | 98,000 | 99,000 | -4,100 | -4% | 793 |
| 2010/08/30 | 108,800 | 109,500 | 103,100 | 103,100 | -2,700 | -2.6% | 926 |
| 2010/08/27 | 102,500 | 106,200 | 101,000 | 105,800 | +2,800 | +2.7% | 671 |
| 2010/08/26 | 101,000 | 103,400 | 99,900 | 103,000 | +3,700 | +3.7% | 498 |
| 2010/08/25 | 99,600 | 104,000 | 98,000 | 99,300 | -900 | -0.9% | 760 |
| 2010/08/24 | 105,100 | 105,100 | 100,200 | 100,200 | -5,500 | -5.2% | 657 |
| 2010/08/23 | 104,000 | 107,300 | 101,200 | 105,700 | +5,800 | +5.8% | 902 |
| 2010/08/20 | 101,700 | 104,700 | 98,900 | 99,900 | -4,800 | -4.6% | 1,092 |
| 2010/08/19 | 96,100 | 106,700 | 94,100 | 104,700 | +7,700 | +7.9% | 1,491 |
| 2010/08/18 | 101,300 | 103,000 | 96,100 | 97,000 | -1,300 | -1.3% | 1,176 |
| 2010/08/17 | 91,600 | 101,700 | 90,300 | 98,300 | +5,700 | +6.2% | 2,305 |
| 2010/08/16 | 86,500 | 93,500 | 85,500 | 92,600 | +5,400 | +6.2% | 764 |
| 2010/08/13 | 89,100 | 95,100 | 87,000 | 87,200 | -3,400 | -3.8% | 624 |
| 2010/08/12 | 83,800 | 90,600 | 80,300 | 90,600 | +4,600 | +5.3% | 967 |
| 2010/08/11 | 89,700 | 96,600 | 85,800 | 86,000 | +800 | +0.9% | 2,493 |
| 2010/08/10 | 86,000 | 87,600 | 84,200 | 85,200 | -800 | -0.9% | 160 |
| 2010/08/09 | 85,000 | 87,600 | 83,900 | 86,000 | +600 | +0.7% | 323 |
| 2010/08/06 | 84,000 | 87,300 | 83,300 | 85,400 | +400 | +0.5% | 342 |
| 2010/08/05 | 85,800 | 88,000 | 84,700 | 85,000 | +900 | +1.1% | 269 |
| 2010/08/04 | 86,000 | 87,200 | 83,200 | 84,100 | -2,600 | -3% | 356 |
| 2010/08/03 | 88,600 | 89,900 | 86,000 | 86,700 | -400 | -0.5% | 270 |
| 2010/08/02 | 88,800 | 90,000 | 86,100 | 87,100 | -3,200 | -3.5% | 254 |
| 2010/07/30 | 90,300 | 91,400 | 86,000 | 90,300 | +100 | +0.1% | 662 |
| 2010/07/29 | 91,700 | 92,900 | 90,200 | 90,200 | -2,300 | -2.5% | 367 |
| 2010/07/28 | 94,100 | 94,400 | 91,000 | 92,500 | -1,500 | -1.6% | 590 |
| 2010/07/27 | 92,100 | 95,500 | 91,000 | 94,000 | +3,100 | +3.4% | 634 |
| 2010/07/26 | 87,000 | 91,900 | 86,800 | 90,900 | +4,400 | +5.1% | 572 |
3551～
3600
件表示中 / 3677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 | 15,100円 | +1.6% | -5.7% | 2.32% | 21.92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 |
| いい生活 | 46,100円 | +7.2% | - | 1.08% | - | 1.69倍 |
|
賃貸物件を中心に、不動産業界に特化した業務支援システムをクラウド・ＳａａＳなどで提供 |
| アジアクエスト | 224,600円 | +27.3% | +10.7% | 0.00% | 9.59倍 | 1.96倍 |
|
企業のＤＸ支援コンサルやシステム・プロダクト開発が主柱。ＮＴＴ西日本と資本業務提携 |
| Ｃマネジメント | 160,800円 | +8.4% | +9.2% | - | - | - |
|
独立系ＳＩ、関西から出発し全国展開。金融や医療に強く、インフラ構築も。ＳＡＰパートナー |
| マーソ | 92,000円 | 0.0% | -77.1% | 0.00% | 130.68倍 | 1.62倍 |
|
人間ドックや健康診断の予約プラットフォームと、医療施設向けのＤＸサービスを展開 |
市場注目の銘柄
チャート関連のコラム
