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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 1,546 | 1,546 | 1,512 | 1,512 | +5 | +0.3% | 2,100 |
| 2018/08/27 | 1,504 | 1,507 | 1,499 | 1,507 | +3 | +0.2% | 1,100 |
| 2018/08/24 | 1,506 | 1,506 | 1,486 | 1,504 | +9 | +0.6% | 1,800 |
| 2018/08/23 | 1,484 | 1,496 | 1,484 | 1,495 | +11 | +0.7% | 1,200 |
| 2018/08/22 | 1,490 | 1,490 | 1,484 | 1,484 | ±0 | ±0% | 1,500 |
| 2018/08/21 | 1,452 | 1,487 | 1,451 | 1,484 | +28 | +1.9% | 2,000 |
| 2018/08/20 | 1,488 | 1,488 | 1,456 | 1,456 | -8 | -0.5% | 3,900 |
| 2018/08/17 | 1,428 | 1,484 | 1,428 | 1,464 | +43 | +3% | 2,500 |
| 2018/08/16 | 1,451 | 1,453 | 1,412 | 1,421 | -55 | -3.7% | 19,900 |
| 2018/08/15 | 1,493 | 1,497 | 1,476 | 1,476 | ±0 | ±0% | 1,500 |
| 2018/08/14 | 1,463 | 1,498 | 1,463 | 1,476 | +20 | +1.4% | 2,700 |
| 2018/08/13 | 1,523 | 1,525 | 1,453 | 1,456 | -187 | -11.4% | 18,300 |
| 2018/08/10 | 1,656 | 1,661 | 1,643 | 1,643 | -18 | -1.1% | 2,400 |
| 2018/08/09 | 1,662 | 1,662 | 1,661 | 1,661 | -19 | -1.1% | 200 |
| 2018/08/08 | 1,680 | 1,680 | 1,680 | 1,680 | -2 | -0.1% | 200 |
| 2018/08/07 | 1,665 | 1,684 | 1,665 | 1,682 | -2 | -0.1% | 700 |
| 2018/08/06 | 1,669 | 1,684 | 1,669 | 1,684 | +14 | +0.8% | 2,200 |
| 2018/08/03 | 1,673 | 1,684 | 1,670 | 1,670 | +3 | +0.2% | 600 |
| 2018/08/02 | 1,670 | 1,684 | 1,667 | 1,667 | -17 | -1% | 1,400 |
| 2018/08/01 | 1,710 | 1,710 | 1,684 | 1,684 | -20 | -1.2% | 300 |
| 2018/07/31 | 1,704 | 1,704 | 1,704 | 1,704 | ±0 | ±0% | 100 |
| 2018/07/30 | 1,704 | 1,704 | 1,704 | 1,704 | -10 | -0.6% | 700 |
| 2018/07/27 | 1,735 | 1,735 | 1,702 | 1,714 | +19 | +1.1% | 2,800 |
| 2018/07/26 | 1,687 | 1,695 | 1,687 | 1,695 | -1 | -0.1% | 300 |
| 2018/07/25 | 1,676 | 1,696 | 1,676 | 1,696 | +7 | +0.4% | 500 |
| 2018/07/24 | 1,698 | 1,698 | 1,689 | 1,689 | ±0 | ±0% | 600 |
| 2018/07/23 | 1,665 | 1,689 | 1,665 | 1,689 | +14 | +0.8% | 1,000 |
| 2018/07/20 | 1,687 | 1,687 | 1,675 | 1,675 | -22 | -1.3% | 1,000 |
| 2018/07/19 | 1,697 | 1,697 | 1,697 | 1,697 | +2 | +0.1% | 200 |
| 2018/07/18 | 1,697 | 1,697 | 1,695 | 1,695 | -1 | -0.1% | 1,000 |
| 2018/07/17 | 1,708 | 1,708 | 1,691 | 1,696 | -12 | -0.7% | 1,100 |
| 2018/07/13 | 1,705 | 1,708 | 1,705 | 1,708 | +20 | +1.2% | 900 |
| 2018/07/12 | 1,666 | 1,694 | 1,666 | 1,688 | +25 | +1.5% | 900 |
| 2018/07/11 | 1,676 | 1,676 | 1,661 | 1,663 | -29 | -1.7% | 1,400 |
| 2018/07/10 | 1,710 | 1,710 | 1,692 | 1,692 | +8 | +0.5% | 900 |
| 2018/07/09 | 1,667 | 1,700 | 1,667 | 1,684 | +6 | +0.4% | 800 |
| 2018/07/06 | 1,687 | 1,687 | 1,653 | 1,678 | +21 | +1.3% | 1,700 |
| 2018/07/05 | 1,692 | 1,700 | 1,656 | 1,657 | -35 | -2.1% | 3,300 |
| 2018/07/04 | 1,704 | 1,704 | 1,692 | 1,692 | -12 | -0.7% | 1,600 |
| 2018/07/03 | 1,707 | 1,710 | 1,670 | 1,704 | -16 | -0.9% | 4,100 |
| 2018/07/02 | 1,745 | 1,746 | 1,714 | 1,720 | -27 | -1.5% | 2,100 |
| 2018/06/29 | 1,743 | 1,758 | 1,730 | 1,747 | +4 | +0.2% | 2,900 |
| 2018/06/28 | 1,743 | 1,744 | 1,743 | 1,743 | +7 | +0.4% | 400 |
| 2018/06/27 | 1,762 | 1,762 | 1,736 | 1,736 | +2 | +0.1% | 300 |
| 2018/06/26 | 1,735 | 1,735 | 1,724 | 1,734 | -4 | -0.2% | 1,400 |
| 2018/06/25 | 1,767 | 1,775 | 1,738 | 1,738 | -37 | -2.1% | 1,800 |
| 2018/06/22 | 1,765 | 1,777 | 1,752 | 1,775 | ±0 | ±0% | 1,600 |
| 2018/06/21 | 1,774 | 1,775 | 1,774 | 1,775 | +5 | +0.3% | 600 |
| 2018/06/20 | 1,786 | 1,814 | 1,770 | 1,770 | -15 | -0.8% | 1,700 |
| 2018/06/19 | 1,802 | 1,823 | 1,785 | 1,785 | -31 | -1.7% | 3,500 |
1651～
1700
件表示中 / 3715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 | 336,000円 | +0.5% | +0.4% | 2.98% | 5.12倍 | 0.77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 | 117,900円 | +10.9% | +22.3% | 3.10% | 10.96倍 | 2.02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 |
| メディ一光 | 243,900円 | +8.5% | +4.6% | 4.92% | 7.34倍 | 0.65倍 |
|
三重県地盤調剤薬局チェーン。介護付き有料老人ホームや後発医薬品卸も。１９年９月持株会社化 |
| ジェーソン | 69,700円 | +9.6% | +39.6% | 1.87% | 17.86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 | 71,200円 | +8.9% | +3.7% | 0.56% | 35.44倍 | 15.71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 |
市場注目の銘柄
チャート関連のコラム
