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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 2,831 | 2,831 | 2,751 | 2,791 | -37 | -1.3% | 2,500 |
| 2024/03/01 | 2,851 | 2,861 | 2,800 | 2,828 | -70 | -2.4% | 3,100 |
| 2024/02/29 | 2,900 | 2,949 | 2,850 | 2,898 | +19 | +0.7% | 2,800 |
| 2024/02/28 | 2,832 | 2,879 | 2,830 | 2,879 | +49 | +1.7% | 1,200 |
| 2024/02/27 | 2,885 | 2,890 | 2,788 | 2,830 | -50 | -1.7% | 9,200 |
| 2024/02/26 | 2,676 | 3,000 | 2,676 | 2,880 | +224 | +8.4% | 15,000 |
| 2024/02/22 | 2,650 | 2,658 | 2,645 | 2,656 | +7 | +0.3% | 2,700 |
| 2024/02/21 | 2,639 | 2,649 | 2,639 | 2,649 | -1 | ±0% | 400 |
| 2024/02/20 | 2,646 | 2,656 | 2,646 | 2,650 | +4 | +0.2% | 700 |
| 2024/02/19 | 2,605 | 2,646 | 2,601 | 2,646 | +34 | +1.3% | 4,000 |
| 2024/02/16 | 2,625 | 2,632 | 2,612 | 2,612 | -4 | -0.2% | 2,800 |
| 2024/02/15 | 2,676 | 2,676 | 2,610 | 2,616 | -60 | -2.2% | 3,500 |
| 2024/02/14 | 2,595 | 2,680 | 2,594 | 2,676 | +31 | +1.2% | 5,300 |
| 2024/02/13 | 2,653 | 2,654 | 2,551 | 2,645 | -6 | -0.2% | 3,300 |
| 2024/02/09 | 2,689 | 2,689 | 2,651 | 2,651 | -38 | -1.4% | 2,200 |
| 2024/02/08 | 2,690 | 2,690 | 2,678 | 2,689 | +12 | +0.4% | 800 |
| 2024/02/07 | 2,685 | 2,695 | 2,677 | 2,677 | -7 | -0.3% | 2,300 |
| 2024/02/06 | 2,657 | 2,684 | 2,657 | 2,684 | +28 | +1.1% | 2,200 |
| 2024/02/05 | 2,624 | 2,661 | 2,624 | 2,656 | +6 | +0.2% | 1,900 |
| 2024/02/02 | 2,616 | 2,650 | 2,616 | 2,650 | +34 | +1.3% | 600 |
| 2024/02/01 | 2,648 | 2,648 | 2,606 | 2,616 | -34 | -1.3% | 24,400 |
| 2024/01/31 | 2,602 | 2,672 | 2,602 | 2,650 | +46 | +1.8% | 3,600 |
| 2024/01/30 | 2,629 | 2,629 | 2,604 | 2,604 | +24 | +0.9% | 1,300 |
| 2024/01/29 | 2,567 | 2,606 | 2,551 | 2,580 | -25 | -1% | 22,400 |
| 2024/01/26 | 2,630 | 2,630 | 2,582 | 2,605 | +5 | +0.2% | 2,100 |
| 2024/01/25 | 2,572 | 2,600 | 2,565 | 2,600 | +47 | +1.8% | 3,000 |
| 2024/01/24 | 2,547 | 2,570 | 2,545 | 2,553 | -4 | -0.2% | 4,500 |
| 2024/01/23 | 2,550 | 2,557 | 2,533 | 2,557 | +26 | +1% | 1,500 |
| 2024/01/22 | 2,511 | 2,547 | 2,510 | 2,531 | +28 | +1.1% | 2,400 |
| 2024/01/19 | 2,536 | 2,549 | 2,500 | 2,503 | -28 | -1.1% | 1,400 |
| 2024/01/18 | 2,530 | 2,533 | 2,515 | 2,531 | +19 | +0.8% | 1,400 |
| 2024/01/17 | 2,538 | 2,538 | 2,510 | 2,512 | -26 | -1% | 1,300 |
| 2024/01/16 | 2,550 | 2,550 | 2,538 | 2,538 | -21 | -0.8% | 300 |
| 2024/01/15 | 2,483 | 2,562 | 2,483 | 2,559 | +72 | +2.9% | 4,500 |
| 2024/01/12 | 2,490 | 2,490 | 2,487 | 2,487 | -8 | -0.3% | 400 |
| 2024/01/11 | 2,460 | 2,495 | 2,455 | 2,495 | +35 | +1.4% | 1,200 |
| 2024/01/10 | 2,495 | 2,495 | 2,430 | 2,460 | -25 | -1% | 3,500 |
| 2024/01/09 | 2,482 | 2,494 | 2,471 | 2,485 | -3 | -0.1% | 2,600 |
| 2024/01/05 | 2,452 | 2,488 | 2,452 | 2,488 | +48 | +2% | 3,000 |
| 2024/01/04 | 2,451 | 2,452 | 2,430 | 2,440 | +19 | +0.8% | 2,200 |
| 2023/12/29 | 2,427 | 2,448 | 2,421 | 2,421 | -6 | -0.2% | 3,000 |
| 2023/12/28 | 2,399 | 2,427 | 2,389 | 2,427 | +32 | +1.3% | 2,800 |
| 2023/12/27 | 2,378 | 2,397 | 2,376 | 2,395 | -4 | -0.2% | 2,600 |
| 2023/12/26 | 2,405 | 2,405 | 2,378 | 2,399 | -6 | -0.2% | 1,500 |
| 2023/12/25 | 2,400 | 2,425 | 2,396 | 2,405 | +10 | +0.4% | 2,600 |
| 2023/12/22 | 2,395 | 2,395 | 2,380 | 2,395 | -5 | -0.2% | 500 |
| 2023/12/21 | 2,370 | 2,400 | 2,370 | 2,400 | ±0 | ±0% | 6,700 |
| 2023/12/20 | 2,383 | 2,400 | 2,383 | 2,400 | +28 | +1.2% | 1,000 |
| 2023/12/19 | 2,378 | 2,396 | 2,372 | 2,372 | -6 | -0.3% | 1,300 |
| 2023/12/18 | 2,338 | 2,378 | 2,334 | 2,378 | +27 | +1.1% | 1,600 |
51～
100
件表示中 / 3457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 | 284,700円 | +0.4% | +0.4% | 2.81% | 5.70倍 | 0.75倍 |
|
九州地盤。西日本を軸にパソコン小売店「アプライド」展開。大学など法人向けの売上が主体に |
| ペッパー | 13,500円 | -5.0% | - | 0.00% | - | 3.09倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は２０年８月売却 |
| カンセキ | 95,900円 | +0.4% | - | 2.09% | 18.33倍 | 1.17倍 |
|
栃木を地盤とする中堅ＨＣ。アウトドア専門店や業務用スーパーなど、専門店事業も多面展開 |
| ｊＧｒｏｕｐ | 62,700円 | +1.1% | +3.3% | 0.64% | 28.50倍 | 39.29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 |
| ほぼ日 | 330,500円 | +8.5% | +13.0% | 1.36% | 17.04倍 | 1.58倍 |
|
「ほぼ日刊イトイ新聞」開設が起源。コンテンツ開発に軸足。動画配信の「學校」やＡＲ地球儀も |
市場注目の銘柄
チャート関連のコラム
