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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 3,285 | 3,320 | 3,260 | 3,280 | -5 | -0.2% | 1,100 |
| 2025/06/09 | 3,355 | 3,355 | 3,230 | 3,285 | -75 | -2.2% | 5,000 |
| 2025/06/06 | 3,355 | 3,360 | 3,330 | 3,360 | +15 | +0.4% | 1,400 |
| 2025/06/05 | 3,350 | 3,350 | 3,330 | 3,345 | +5 | +0.1% | 600 |
| 2025/06/04 | 3,350 | 3,350 | 3,340 | 3,340 | -25 | -0.7% | 1,700 |
| 2025/06/03 | 3,385 | 3,385 | 3,315 | 3,365 | -20 | -0.6% | 1,200 |
| 2025/06/02 | 3,300 | 3,385 | 3,285 | 3,385 | +100 | +3% | 4,700 |
| 2025/05/30 | 3,195 | 3,285 | 3,195 | 3,285 | +90 | +2.8% | 7,500 |
| 2025/05/29 | 3,120 | 3,195 | 3,120 | 3,195 | +75 | +2.4% | 2,500 |
| 2025/05/28 | 3,165 | 3,180 | 3,105 | 3,120 | -55 | -1.7% | 4,100 |
| 2025/05/27 | 3,190 | 3,205 | 3,175 | 3,175 | -10 | -0.3% | 1,600 |
| 2025/05/26 | 3,210 | 3,210 | 3,185 | 3,185 | -10 | -0.3% | 1,900 |
| 2025/05/23 | 3,180 | 3,205 | 3,170 | 3,195 | -15 | -0.5% | 1,600 |
| 2025/05/22 | 3,205 | 3,220 | 3,150 | 3,210 | -10 | -0.3% | 5,100 |
| 2025/05/21 | 3,165 | 3,220 | 3,165 | 3,220 | +45 | +1.4% | 500 |
| 2025/05/20 | 3,190 | 3,225 | 3,150 | 3,175 | +20 | +0.6% | 4,100 |
| 2025/05/19 | 3,205 | 3,235 | 3,135 | 3,155 | -65 | -2% | 5,400 |
| 2025/05/16 | 3,240 | 3,240 | 3,160 | 3,220 | -15 | -0.5% | 5,400 |
| 2025/05/15 | 3,195 | 3,250 | 3,065 | 3,235 | +75 | +2.4% | 24,900 |
| 2025/05/14 | 2,820 | 3,190 | 2,815 | 3,160 | +369 | +13.2% | 11,900 |
| 2025/05/13 | 2,790 | 2,814 | 2,790 | 2,791 | +11 | +0.4% | 2,000 |
| 2025/05/12 | 2,778 | 2,800 | 2,756 | 2,780 | ±0 | ±0% | 2,700 |
| 2025/05/09 | 2,770 | 2,780 | 2,750 | 2,780 | +10 | +0.4% | 500 |
| 2025/05/08 | 2,759 | 2,770 | 2,730 | 2,770 | +35 | +1.3% | 1,400 |
| 2025/05/07 | 2,760 | 2,760 | 2,728 | 2,735 | -40 | -1.4% | 700 |
| 2025/05/02 | 2,756 | 2,775 | 2,756 | 2,775 | +32 | +1.2% | 1,000 |
| 2025/05/01 | 2,725 | 2,785 | 2,725 | 2,743 | -56 | -2% | 1,900 |
| 2025/04/30 | 2,795 | 2,799 | 2,780 | 2,799 | +34 | +1.2% | 700 |
| 2025/04/28 | 2,810 | 2,812 | 2,762 | 2,765 | -45 | -1.6% | 2,100 |
| 2025/04/25 | 2,804 | 2,999 | 2,790 | 2,810 | +10 | +0.4% | 66,000 |
| 2025/04/24 | 2,800 | 2,930 | 2,756 | 2,800 | +29 | +1% | 6,100 |
| 2025/04/23 | 2,771 | 2,771 | 2,721 | 2,771 | +1 | ±0% | 400 |
| 2025/04/22 | 2,732 | 2,770 | 2,732 | 2,770 | +38 | +1.4% | 2,000 |
| 2025/04/21 | 2,730 | 2,732 | 2,729 | 2,732 | +12 | +0.4% | 900 |
| 2025/04/18 | 2,708 | 2,720 | 2,708 | 2,720 | +12 | +0.4% | 300 |
| 2025/04/17 | 2,717 | 2,717 | 2,686 | 2,708 | -1 | ±0% | 500 |
| 2025/04/16 | 2,728 | 2,728 | 2,709 | 2,709 | -11 | -0.4% | 600 |
| 2025/04/15 | 2,731 | 2,731 | 2,708 | 2,720 | -1 | ±0% | 1,000 |
| 2025/04/14 | 2,655 | 2,725 | 2,655 | 2,721 | +116 | +4.5% | 2,100 |
| 2025/04/11 | 2,624 | 2,624 | 2,548 | 2,605 | -45 | -1.7% | 2,400 |
| 2025/04/10 | 2,693 | 2,693 | 2,612 | 2,650 | +69 | +2.7% | 2,300 |
| 2025/04/09 | 2,575 | 2,581 | 2,551 | 2,581 | -45 | -1.7% | 300 |
| 2025/04/08 | 2,521 | 2,671 | 2,521 | 2,626 | +137 | +5.5% | 7,000 |
| 2025/04/07 | 2,400 | 2,489 | 2,340 | 2,489 | -131 | -5% | 8,500 |
| 2025/04/04 | 2,680 | 2,680 | 2,580 | 2,620 | -110 | -4% | 8,800 |
| 2025/04/03 | 2,746 | 2,749 | 2,722 | 2,730 | -52 | -1.9% | 7,200 |
| 2025/04/02 | 2,856 | 2,856 | 2,782 | 2,782 | -24 | -0.9% | 1,600 |
| 2025/04/01 | 2,811 | 2,814 | 2,806 | 2,806 | +2 | +0.1% | 1,100 |
| 2025/03/31 | 2,836 | 2,836 | 2,804 | 2,804 | -46 | -1.6% | 2,600 |
| 2025/03/28 | 2,849 | 2,875 | 2,849 | 2,850 | -60 | -2.1% | 1,800 |
1～
50
件表示中 / 3717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 | 328,000円 | +0.5% | +0.4% | 3.05% | 4.99倍 | 0.75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 |
| アップガレー | 117,200円 | +10.9% | +22.3% | 3.11% | 10.89倍 | 2.01倍 |
|
タイヤなどカー用品のリユース店を直営、ＦＣで展開。モール型ＥＣ、新品タイヤ、用品卸併営 |
| ジェーソン | 69,800円 | +9.6% | +39.6% | 1.86% | 17.88倍 | 1.42倍 |
|
低価格の飲料・加工食品・日用品の小売りチェーン。首都圏地盤。仕入れと低コスト運営に特色 |
| ｊＧｒｏｕｐ | 71,000円 | +8.9% | +3.7% | 0.56% | 35.34倍 | 15.66倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
| アシードＨＤ | 64,800円 | +8.5% | +18.9% | 3.09% | 9.49倍 | 1.10倍 |
|
酒類・飲料の製販事業を展開。自社商品扱う自販機運営も推進。配当性向３０％基準に累進配当 |
市場注目の銘柄
チャート関連のコラム
