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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 2,505 | 2,505 | 2,450 | 2,462 | -68 | -2.7% | 2,900 |
| 2022/03/29 | 2,509 | 2,554 | 2,504 | 2,530 | +21 | +0.8% | 2,600 |
| 2022/03/28 | 2,517 | 2,517 | 2,486 | 2,509 | +19 | +0.8% | 3,400 |
| 2022/03/25 | 2,525 | 2,525 | 2,470 | 2,490 | -8 | -0.3% | 4,400 |
| 2022/03/24 | 2,499 | 2,500 | 2,477 | 2,498 | -1 | ±0% | 1,100 |
| 2022/03/23 | 2,468 | 2,500 | 2,468 | 2,499 | +31 | +1.3% | 5,500 |
| 2022/03/22 | 2,437 | 2,468 | 2,437 | 2,468 | +36 | +1.5% | 3,500 |
| 2022/03/18 | 2,420 | 2,435 | 2,420 | 2,432 | +12 | +0.5% | 1,100 |
| 2022/03/17 | 2,349 | 2,429 | 2,349 | 2,420 | +72 | +3.1% | 5,800 |
| 2022/03/16 | 2,345 | 2,348 | 2,309 | 2,348 | +15 | +0.6% | 8,500 |
| 2022/03/15 | 2,350 | 2,351 | 2,333 | 2,333 | -45 | -1.9% | 1,800 |
| 2022/03/14 | 2,382 | 2,439 | 2,360 | 2,378 | -4 | -0.2% | 4,400 |
| 2022/03/11 | 2,384 | 2,384 | 2,352 | 2,382 | -3 | -0.1% | 2,600 |
| 2022/03/10 | 2,360 | 2,399 | 2,360 | 2,385 | +47 | +2% | 4,000 |
| 2022/03/09 | 2,313 | 2,342 | 2,312 | 2,338 | +29 | +1.3% | 3,900 |
| 2022/03/08 | 2,377 | 2,378 | 2,302 | 2,309 | -101 | -4.2% | 9,400 |
| 2022/03/07 | 2,390 | 2,412 | 2,300 | 2,410 | -19 | -0.8% | 7,700 |
| 2022/03/04 | 2,478 | 2,478 | 2,400 | 2,429 | -32 | -1.3% | 6,900 |
| 2022/03/03 | 2,466 | 2,469 | 2,415 | 2,461 | +29 | +1.2% | 8,900 |
| 2022/03/02 | 2,429 | 2,432 | 2,350 | 2,432 | -43 | -1.7% | 9,000 |
| 2022/03/01 | 2,205 | 2,503 | 2,205 | 2,475 | +280 | +12.8% | 76,300 |
| 2022/02/28 | 2,235 | 2,236 | 2,185 | 2,195 | -40 | -1.8% | 45,500 |
| 2022/02/25 | 2,260 | 2,322 | 2,220 | 2,235 | -25 | -1.1% | 32,700 |
| 2022/02/24 | 2,348 | 2,356 | 2,229 | 2,260 | -138 | -5.8% | 90,400 |
| 2022/02/22 | 2,475 | 2,492 | 2,390 | 2,398 | -102 | -4.1% | 47,800 |
| 2022/02/21 | 2,570 | 2,580 | 2,490 | 2,500 | -110 | -4.2% | 50,300 |
| 2022/02/18 | 2,675 | 2,675 | 2,570 | 2,610 | -65 | -2.4% | 18,100 |
| 2022/02/17 | 2,818 | 2,818 | 2,671 | 2,675 | -123 | -4.4% | 41,600 |
| 2022/02/16 | 2,820 | 2,886 | 2,780 | 2,798 | -13 | -0.5% | 12,300 |
| 2022/02/15 | 3,100 | 3,100 | 2,811 | 2,811 | -239 | -7.8% | 11,500 |
| 2022/02/14 | 3,050 | 3,060 | 3,020 | 3,050 | -20 | -0.7% | 3,100 |
| 2022/02/10 | 3,060 | 3,085 | 3,060 | 3,070 | ±0 | ±0% | 1,300 |
| 2022/02/09 | 3,095 | 3,095 | 3,060 | 3,070 | -10 | -0.3% | 800 |
| 2022/02/08 | 3,110 | 3,110 | 3,070 | 3,080 | -20 | -0.6% | 1,000 |
| 2022/02/07 | 3,110 | 3,110 | 3,070 | 3,100 | -10 | -0.3% | 800 |
| 2022/02/04 | 3,030 | 3,110 | 3,030 | 3,110 | +40 | +1.3% | 1,100 |
| 2022/02/03 | 3,090 | 3,100 | 3,070 | 3,070 | -10 | -0.3% | 1,200 |
| 2022/02/02 | 3,185 | 3,185 | 3,080 | 3,080 | -145 | -4.5% | 2,900 |
| 2022/02/01 | 3,310 | 3,310 | 3,180 | 3,225 | -85 | -2.6% | 7,300 |
| 2022/01/31 | 3,175 | 3,310 | 3,130 | 3,310 | +160 | +5.1% | 22,700 |
| 2022/01/28 | 2,982 | 3,150 | 2,951 | 3,150 | +152 | +5.1% | 10,500 |
| 2022/01/27 | 3,010 | 3,035 | 2,905 | 2,998 | -12 | -0.4% | 7,500 |
| 2022/01/26 | 2,898 | 3,010 | 2,898 | 3,010 | +113 | +3.9% | 5,400 |
| 2022/01/25 | 2,879 | 2,897 | 2,821 | 2,897 | +43 | +1.5% | 5,100 |
| 2022/01/24 | 2,780 | 2,854 | 2,780 | 2,854 | +24 | +0.8% | 3,000 |
| 2022/01/21 | 2,830 | 2,836 | 2,770 | 2,830 | ±0 | ±0% | 4,200 |
| 2022/01/20 | 2,850 | 2,881 | 2,830 | 2,830 | -40 | -1.4% | 1,100 |
| 2022/01/19 | 2,943 | 2,943 | 2,850 | 2,870 | -89 | -3% | 2,400 |
| 2022/01/18 | 2,916 | 2,959 | 2,900 | 2,959 | +32 | +1.1% | 1,700 |
| 2022/01/17 | 2,926 | 2,974 | 2,925 | 2,927 | -26 | -0.9% | 1,600 |
801～
850
件表示中 / 3735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 | 330,000円 | +0.5% | +0.4% | 3.03% | 5.03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 |
| ｊＧｒｏｕｐ | 73,000円 | +8.9% | +3.7% | 0.55% | 36.66倍 | 16.25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 |
| ジェーソン | 70,000円 | +9.6% | +39.6% | 1.86% | 17.93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 |
| アシードＨＤ | 65,600円 | +8.5% | +18.9% | 3.05% | 9.61倍 | 1.12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 |
| リネットＪＰＮ | 60,100円 | -14.4% | - | 0.00% | 43.87倍 | 13.73倍 |
|
ＥＣ型リユースとＰＣ回収が柱、障害者支援はＦＣ分離、直営特化、カンボジア金融事業は撤退 |
市場注目の銘柄
チャート関連のコラム
