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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,886 | 1,886 | 1,868 | 1,873 | -18 | -1% | 4,100 |
| 2023/02/01 | 1,905 | 1,905 | 1,889 | 1,891 | -14 | -0.7% | 5,300 |
| 2023/01/31 | 1,918 | 1,918 | 1,905 | 1,905 | -14 | -0.7% | 1,100 |
| 2023/01/30 | 1,920 | 1,920 | 1,919 | 1,919 | ±0 | ±0% | 500 |
| 2023/01/27 | 1,908 | 1,919 | 1,901 | 1,919 | +11 | +0.6% | 1,400 |
| 2023/01/26 | 1,902 | 1,914 | 1,902 | 1,908 | -1 | -0.1% | 800 |
| 2023/01/25 | 1,907 | 1,909 | 1,901 | 1,909 | +2 | +0.1% | 900 |
| 2023/01/24 | 1,905 | 1,907 | 1,905 | 1,907 | +2 | +0.1% | 400 |
| 2023/01/23 | 1,905 | 1,905 | 1,905 | 1,905 | +1 | +0.1% | 200 |
| 2023/01/20 | 1,905 | 1,905 | 1,904 | 1,904 | -2 | -0.1% | 1,100 |
| 2023/01/19 | 1,906 | 1,906 | 1,906 | 1,906 | -6 | -0.3% | 100 |
| 2023/01/18 | 1,900 | 1,912 | 1,900 | 1,912 | +12 | +0.6% | 400 |
| 2023/01/17 | 1,900 | 1,900 | 1,900 | 1,900 | +7 | +0.4% | 100 |
| 2023/01/16 | 1,898 | 1,899 | 1,893 | 1,893 | -5 | -0.3% | 1,500 |
| 2023/01/13 | 1,891 | 1,910 | 1,891 | 1,898 | +7 | +0.4% | 2,000 |
| 2023/01/12 | 1,890 | 1,905 | 1,890 | 1,891 | +4 | +0.2% | 8,200 |
| 2023/01/11 | 1,880 | 1,888 | 1,880 | 1,887 | +8 | +0.4% | 500 |
| 2023/01/10 | 1,875 | 1,879 | 1,875 | 1,879 | +6 | +0.3% | 600 |
| 2023/01/06 | 1,867 | 1,873 | 1,867 | 1,873 | -1 | -0.1% | 300 |
| 2023/01/05 | 1,871 | 1,874 | 1,864 | 1,874 | +11 | +0.6% | 32,900 |
| 2023/01/04 | 1,863 | 1,864 | 1,863 | 1,863 | -1 | -0.1% | 1,000 |
| 2022/12/30 | 1,853 | 1,887 | 1,840 | 1,864 | +2 | +0.1% | 4,400 |
| 2022/12/29 | 1,870 | 1,870 | 1,855 | 1,862 | -9 | -0.5% | 700 |
| 2022/12/28 | 1,861 | 1,878 | 1,839 | 1,871 | -7 | -0.4% | 5,300 |
| 2022/12/27 | 1,900 | 1,900 | 1,877 | 1,878 | +1 | +0.1% | 3,300 |
| 2022/12/26 | 1,865 | 1,888 | 1,865 | 1,877 | +9 | +0.5% | 4,400 |
| 2022/12/23 | 1,871 | 1,875 | 1,865 | 1,868 | -7 | -0.4% | 3,900 |
| 2022/12/22 | 1,879 | 1,882 | 1,875 | 1,875 | -10 | -0.5% | 3,600 |
| 2022/12/21 | 1,890 | 1,900 | 1,885 | 1,885 | -14 | -0.7% | 1,300 |
| 2022/12/20 | 1,911 | 1,911 | 1,889 | 1,899 | +6 | +0.3% | 5,800 |
| 2022/12/19 | 1,899 | 1,901 | 1,893 | 1,893 | -6 | -0.3% | 3,100 |
| 2022/12/16 | 1,891 | 1,901 | 1,891 | 1,899 | +1 | +0.1% | 1,500 |
| 2022/12/15 | 1,899 | 1,901 | 1,898 | 1,898 | -1 | -0.1% | 2,200 |
| 2022/12/14 | 1,918 | 1,918 | 1,899 | 1,899 | +1 | +0.1% | 1,400 |
| 2022/12/13 | 1,906 | 1,933 | 1,898 | 1,898 | -7 | -0.4% | 5,000 |
| 2022/12/12 | 1,900 | 1,905 | 1,900 | 1,905 | +3 | +0.2% | 3,500 |
| 2022/12/09 | 1,903 | 1,903 | 1,902 | 1,902 | +1 | +0.1% | 700 |
| 2022/12/08 | 1,901 | 1,904 | 1,901 | 1,901 | ±0 | ±0% | 900 |
| 2022/12/07 | 1,909 | 1,909 | 1,900 | 1,901 | -2 | -0.1% | 1,300 |
| 2022/12/06 | 1,920 | 1,920 | 1,901 | 1,903 | -27 | -1.4% | 600 |
| 2022/12/05 | 1,905 | 1,931 | 1,900 | 1,930 | +24 | +1.3% | 2,100 |
| 2022/12/02 | 1,903 | 1,945 | 1,899 | 1,906 | +3 | +0.2% | 3,700 |
| 2022/12/01 | 1,904 | 1,904 | 1,903 | 1,903 | -1 | -0.1% | 700 |
| 2022/11/30 | 1,904 | 1,904 | 1,904 | 1,904 | ±0 | ±0% | 300 |
| 2022/11/29 | 1,900 | 1,904 | 1,900 | 1,904 | -1 | -0.1% | 1,000 |
| 2022/11/28 | 1,895 | 1,905 | 1,893 | 1,905 | +10 | +0.5% | 1,900 |
| 2022/11/25 | 1,893 | 1,895 | 1,890 | 1,895 | +10 | +0.5% | 3,500 |
| 2022/11/24 | 1,885 | 1,885 | 1,882 | 1,885 | ±0 | ±0% | 4,600 |
| 2022/11/22 | 1,882 | 1,890 | 1,882 | 1,885 | +1 | +0.1% | 2,200 |
| 2022/11/21 | 1,886 | 1,886 | 1,882 | 1,884 | +3 | +0.2% | 1,200 |
551～
600
件表示中 / 3692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 | 277,500円 | +0.4% | +0.4% | 3.24% | 5.56倍 | 0.69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 |
| トラスト | 29,300円 | +8.3% | +3.3% | 2.05% | 6.71倍 | 0.75倍 |
|
レンタカー事業とアフリカ等への中古車輸出が経営の２本柱。南アフリカでディーラー展開も |
| 梅の花Ｇ | 84,200円 | +1.5% | -1.6% | 1.19% | 21.51倍 | 2.11倍 |
|
高級和食「梅の花」が主力。Ｍ＆Ａでデパ地下向け持ち帰りずし「古市庵」、居酒屋「さくら水産」 |
| アップガレー | 93,500円 | +7.5% | +14.1% | 3.16% | 10.40倍 | 1.82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 |
| ほぼ日 | 306,000円 | +8.8% | +40.0% | 2.94% | 13.40倍 | 1.38倍 |
|
糸井重里氏が創業。コンテンツ開発に軸足。手帳が売上６割超、利益は手帳新年版出る上期集中 |
市場注目の銘柄
チャート関連のコラム
