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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 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 |
| 2018/06/18 | 1,838 | 1,848 | 1,805 | 1,816 | -28 | -1.5% | 2,400 |
| 2018/06/15 | 1,858 | 1,869 | 1,844 | 1,844 | -14 | -0.8% | 3,000 |
| 2018/06/14 | 1,857 | 1,860 | 1,845 | 1,858 | +8 | +0.4% | 2,600 |
| 2018/06/13 | 1,868 | 1,868 | 1,830 | 1,850 | +22 | +1.2% | 2,600 |
| 2018/06/12 | 1,830 | 1,830 | 1,828 | 1,828 | +8 | +0.4% | 600 |
| 2018/06/11 | 1,850 | 1,850 | 1,807 | 1,820 | +1 | +0.1% | 1,700 |
| 2018/06/08 | 1,776 | 1,830 | 1,776 | 1,819 | +43 | +2.4% | 9,200 |
| 2018/06/07 | 1,776 | 1,789 | 1,775 | 1,776 | -17 | -0.9% | 1,300 |
| 2018/06/06 | 1,797 | 1,797 | 1,792 | 1,793 | -3 | -0.2% | 300 |
| 2018/06/05 | 1,796 | 1,796 | 1,796 | 1,796 | +33 | +1.9% | 900 |
| 2018/06/04 | 1,759 | 1,763 | 1,755 | 1,763 | +18 | +1% | 2,800 |
| 2018/06/01 | 1,779 | 1,779 | 1,745 | 1,745 | +13 | +0.8% | 1,700 |
| 2018/05/31 | 1,731 | 1,732 | 1,731 | 1,732 | +5 | +0.3% | 300 |
| 2018/05/30 | 1,731 | 1,731 | 1,724 | 1,727 | -13 | -0.7% | 2,100 |
| 2018/05/29 | 1,771 | 1,771 | 1,740 | 1,740 | -40 | -2.2% | 1,900 |
| 2018/05/28 | 1,790 | 1,800 | 1,769 | 1,780 | -10 | -0.6% | 2,600 |
| 2018/05/25 | 1,790 | 1,790 | 1,790 | 1,790 | -11 | -0.6% | 300 |
| 2018/05/24 | 1,800 | 1,809 | 1,793 | 1,801 | +4 | +0.2% | 1,500 |
| 2018/05/23 | 1,802 | 1,802 | 1,771 | 1,797 | -7 | -0.4% | 1,800 |
| 2018/05/22 | 1,799 | 1,805 | 1,799 | 1,804 | +17 | +1% | 1,100 |
| 2018/05/21 | 1,773 | 1,800 | 1,773 | 1,787 | +13 | +0.7% | 3,200 |
| 2018/05/18 | 1,774 | 1,790 | 1,773 | 1,774 | -6 | -0.3% | 1,700 |
| 2018/05/17 | 1,819 | 1,819 | 1,775 | 1,780 | -20 | -1.1% | 4,500 |
| 2018/05/16 | 1,760 | 1,830 | 1,760 | 1,800 | +48 | +2.7% | 11,300 |
| 2018/05/15 | 1,736 | 1,752 | 1,736 | 1,752 | +35 | +2% | 8,200 |
| 2018/05/14 | 1,733 | 1,734 | 1,709 | 1,717 | +10 | +0.6% | 1,100 |
| 2018/05/11 | 1,722 | 1,722 | 1,705 | 1,707 | -13 | -0.8% | 1,100 |
| 2018/05/10 | 1,727 | 1,727 | 1,716 | 1,720 | +3 | +0.2% | 1,700 |
| 2018/05/09 | 1,721 | 1,721 | 1,717 | 1,717 | -4 | -0.2% | 4,000 |
1701～
1750
件表示中 / 3736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 | 330,500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 | 73,400円 | +8.9% | +3.7% | 0.54% | 36.87倍 | 16.34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 |
| 浜木綿 | 416,500円 | +3.9% | -10.3% | 0.36% | 77.68倍 | 5.65倍 |
|
東海地域を中心に中国料理専門店を直営展開。セントラルキッチン工場から各店舗へ配送 |
| 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 |
| リネットＪＰＮ | 61,000円 | -14.4% | - | 0.00% | 44.53倍 | 13.94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
