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 |
|---|---|---|---|---|---|---|---|
| 2010/07/23 | 85,400 | 88,000 | 84,100 | 86,500 | +3,200 | +3.8% | 736 |
| 2010/07/22 | 89,600 | 90,600 | 83,300 | 83,300 | -8,600 | -9.4% | 1,126 |
| 2010/07/21 | 93,200 | 94,200 | 90,000 | 91,900 | -300 | -0.3% | 486 |
| 2010/07/20 | 89,800 | 94,300 | 89,100 | 92,200 | -200 | -0.2% | 470 |
| 2010/07/16 | 96,100 | 97,800 | 91,100 | 92,400 | -6,700 | -6.8% | 795 |
| 2010/07/15 | 99,200 | 100,100 | 97,000 | 99,100 | -2,000 | -2% | 876 |
| 2010/07/14 | 102,400 | 104,600 | 99,300 | 101,100 | +1,000 | +1% | 509 |
| 2010/07/13 | 101,700 | 103,900 | 99,700 | 100,100 | -1,600 | -1.6% | 402 |
| 2010/07/12 | 103,000 | 106,000 | 101,700 | 101,700 | -3,700 | -3.5% | 401 |
| 2010/07/09 | 106,300 | 107,100 | 101,100 | 105,400 | -300 | -0.3% | 905 |
| 2010/07/08 | 111,200 | 114,000 | 105,100 | 105,700 | +500 | +0.5% | 1,107 |
| 2010/07/07 | 107,300 | 113,500 | 105,000 | 105,200 | +400 | +0.4% | 1,935 |
| 2010/07/06 | 101,300 | 106,700 | 99,000 | 104,800 | +1,800 | +1.7% | 1,357 |
| 2010/07/05 | 92,000 | 104,200 | 92,000 | 103,000 | +8,000 | +8.4% | 1,557 |
| 2010/07/02 | 90,800 | 97,500 | 90,300 | 95,000 | +4,200 | +4.6% | 1,006 |
| 2010/07/01 | 95,100 | 95,200 | 90,200 | 90,800 | -7,200 | -7.3% | 1,307 |
| 2010/06/30 | 90,000 | 99,400 | 87,000 | 98,000 | +5,000 | +5.4% | 1,714 |
| 2010/06/29 | 98,300 | 98,800 | 88,300 | 93,000 | -800 | -0.9% | 2,409 |
| 2010/06/28 | 106,600 | 107,500 | 91,200 | 93,800 | -12,800 | -12% | 2,421 |
| 2010/06/25 | 116,000 | 116,700 | 106,100 | 106,600 | -10,400 | -8.9% | 1,163 |
| 2010/06/24 | 116,700 | 120,900 | 115,600 | 117,000 | -400 | -0.3% | 763 |
| 2010/06/23 | 119,100 | 120,000 | 116,100 | 117,400 | -4,400 | -3.6% | 733 |
| 2010/06/22 | 121,900 | 124,500 | 120,300 | 121,800 | -3,000 | -2.4% | 598 |
| 2010/06/21 | 121,900 | 126,600 | 120,600 | 124,800 | +2,600 | +2.1% | 869 |
| 2010/06/18 | 128,000 | 128,000 | 121,000 | 122,200 | -4,800 | -3.8% | 885 |
| 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 |
3601～
3650
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
