アプライドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,840 | 3,855 | 3,820 | 3,850 | +20 | +0.5% | 3,300 |
| 2025/08/21 | 3,835 | 3,835 | 3,830 | 3,830 | -15 | -0.4% | 200 |
| 2025/08/20 | 3,820 | 3,845 | 3,785 | 3,845 | +30 | +0.8% | 3,100 |
| 2025/08/19 | 3,765 | 3,820 | 3,760 | 3,815 | +65 | +1.7% | 3,400 |
| 2025/08/18 | 3,710 | 3,785 | 3,710 | 3,750 | +65 | +1.8% | 4,300 |
| 2025/08/15 | 3,565 | 3,700 | 3,565 | 3,685 | +75 | +2.1% | 3,200 |
| 2025/08/14 | 3,570 | 3,650 | 3,570 | 3,610 | -15 | -0.4% | 1,300 |
| 2025/08/13 | 3,685 | 3,685 | 3,590 | 3,625 | -35 | -1% | 4,500 |
| 2025/08/12 | 3,475 | 3,730 | 3,475 | 3,660 | +220 | +6.4% | 12,100 |
| 2025/08/08 | 3,935 | 3,935 | 3,230 | 3,440 | -440 | -11.3% | 29,300 |
| 2025/08/07 | 3,730 | 3,880 | 3,665 | 3,880 | +145 | +3.9% | 10,800 |
| 2025/08/06 | 3,500 | 3,750 | 3,500 | 3,735 | +230 | +6.6% | 11,900 |
| 2025/08/05 | 3,505 | 3,505 | 3,415 | 3,505 | ±0 | ±0% | 1,800 |
| 2025/08/04 | 3,405 | 3,515 | 3,405 | 3,505 | +105 | +3.1% | 8,400 |
| 2025/08/01 | 3,400 | 3,425 | 3,370 | 3,400 | -25 | -0.7% | 2,600 |
| 2025/07/31 | 3,455 | 3,455 | 3,425 | 3,425 | -30 | -0.9% | 500 |
| 2025/07/30 | 3,430 | 3,505 | 3,430 | 3,455 | +25 | +0.7% | 1,400 |
| 2025/07/29 | 3,420 | 3,430 | 3,420 | 3,430 | ±0 | ±0% | 300 |
| 2025/07/28 | 3,490 | 3,490 | 3,430 | 3,430 | -60 | -1.7% | 1,400 |
| 2025/07/25 | 3,505 | 3,505 | 3,465 | 3,490 | -15 | -0.4% | 2,400 |
| 2025/07/24 | 3,505 | 3,505 | 3,505 | 3,505 | +20 | +0.6% | 300 |
| 2025/07/23 | 3,500 | 3,510 | 3,470 | 3,485 | -15 | -0.4% | 1,600 |
| 2025/07/22 | 3,500 | 3,500 | 3,500 | 3,500 | +25 | +0.7% | 400 |
| 2025/07/18 | 3,475 | 3,480 | 3,475 | 3,475 | ±0 | ±0% | 300 |
| 2025/07/17 | 3,475 | 3,475 | 3,475 | 3,475 | ±0 | ±0% | 500 |
| 2025/07/16 | 3,505 | 3,510 | 3,470 | 3,475 | -40 | -1.1% | 800 |
| 2025/07/15 | 3,405 | 3,520 | 3,405 | 3,515 | +115 | +3.4% | 1,700 |
| 2025/07/14 | 3,395 | 3,400 | 3,375 | 3,400 | +5 | +0.1% | 2,800 |
| 2025/07/11 | 3,385 | 3,395 | 3,370 | 3,395 | +30 | +0.9% | 1,100 |
| 2025/07/10 | 3,390 | 3,395 | 3,365 | 3,365 | -20 | -0.6% | 3,000 |
| 2025/07/09 | 3,390 | 3,400 | 3,370 | 3,385 | ±0 | ±0% | 1,100 |
| 2025/07/08 | 3,310 | 3,385 | 3,310 | 3,385 | +80 | +2.4% | 1,900 |
| 2025/07/07 | 3,295 | 3,350 | 3,295 | 3,305 | +5 | +0.2% | 1,200 |
| 2025/07/04 | 3,285 | 3,300 | 3,250 | 3,300 | ±0 | ±0% | 5,100 |
| 2025/07/03 | 3,360 | 3,360 | 3,300 | 3,300 | -75 | -2.2% | 3,700 |
| 2025/07/02 | 3,525 | 3,525 | 3,335 | 3,375 | -150 | -4.3% | 3,600 |
| 2025/07/01 | 3,455 | 3,530 | 3,455 | 3,525 | +105 | +3.1% | 1,500 |
| 2025/06/30 | 3,415 | 3,450 | 3,415 | 3,420 | +5 | +0.1% | 1,400 |
| 2025/06/27 | 3,390 | 3,455 | 3,365 | 3,415 | +30 | +0.9% | 1,500 |
| 2025/06/26 | 3,370 | 3,455 | 3,370 | 3,385 | -25 | -0.7% | 700 |
| 2025/06/25 | 3,440 | 3,440 | 3,410 | 3,410 | -40 | -1.2% | 1,100 |
| 2025/06/24 | 3,410 | 3,500 | 3,410 | 3,450 | +40 | +1.2% | 1,900 |
| 2025/06/23 | 3,495 | 3,530 | 3,410 | 3,410 | -85 | -2.4% | 3,500 |
| 2025/06/20 | 3,485 | 3,495 | 3,405 | 3,495 | +25 | +0.7% | 1,800 |
| 2025/06/19 | 3,355 | 3,470 | 3,330 | 3,470 | +95 | +2.8% | 1,700 |
| 2025/06/18 | 3,375 | 3,375 | 3,335 | 3,375 | ±0 | ±0% | 700 |
| 2025/06/17 | 3,380 | 3,380 | 3,360 | 3,375 | -5 | -0.1% | 700 |
| 2025/06/16 | 3,265 | 3,380 | 3,265 | 3,380 | +150 | +4.6% | 1,700 |
| 2025/06/13 | 3,250 | 3,250 | 3,225 | 3,230 | -30 | -0.9% | 16,700 |
| 2025/06/12 | 3,280 | 3,280 | 3,260 | 3,260 | -30 | -0.9% | 900 |
1～
50
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「アプライド」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 |
|---|---|---|---|---|---|---|---|---|
| アプライド | 385,000円 | +0.5% | +0.4% | 2.60% | 5.86倍 | 0.88倍 |
|
自社製品含めパソコン販売。地盤・九州から小売店は北陸まで、大学等営業拠点は仙台まで展開 |
| ＭＲＫ ＨＬＤ | 10,800円 | +3.1% | +57.6% | 0.93% | 16.10倍 | 0.73倍 |
|
女性用体型補整下着、化粧品、サプリなど販売。全面委託生産。ＲＩＺＡＰグループの子会社 |
| ハチバン | 348,000円 | +4.7% | -9.3% | 0.57% | 36.15倍 | 2.79倍 |
|
北陸中心にＦＣ主体で「８番らーめん」や和食店を展開。９２年進出のタイにもＦＣで多数の店舗 |
| ウイルプラスＨ | 99,100円 | +4.0% | +18.3% | 4.64% | 6.90倍 | 0.83倍 |
|
輸入車販売業者。ジープやフィアット、ＢＭＷ、ボルボが柱。中古車、整備事業も。Ｍ＆Ａ積極的 |
| きちりＨＤ | 90,500円 | +12.9% | +26.8% | 0.83% | 29.22倍 | 5.24倍 |
|
高級居酒屋「ＫＩＣＨＩＲＩ」等を直営展開。関西から関東に軸足。自社管理システムの外販育成 |
市場注目の銘柄
チャート関連のコラム
