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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 2018/05/08 | 1,725 | 1,725 | 1,721 | 1,721 | +4 | +0.2% | 400 |
| 2018/05/07 | 1,715 | 1,717 | 1,715 | 1,717 | +1 | +0.1% | 500 |
| 2018/05/02 | 1,708 | 1,717 | 1,707 | 1,716 | +11 | +0.6% | 1,800 |
| 2018/05/01 | 1,720 | 1,720 | 1,700 | 1,705 | -16 | -0.9% | 700 |
| 2018/04/27 | 1,719 | 1,721 | 1,719 | 1,721 | +2 | +0.1% | 200 |
| 2018/04/26 | 1,710 | 1,719 | 1,709 | 1,719 | +9 | +0.5% | 1,300 |
| 2018/04/25 | 1,706 | 1,710 | 1,706 | 1,710 | +10 | +0.6% | 300 |
| 2018/04/24 | 1,706 | 1,719 | 1,693 | 1,700 | -10 | -0.6% | 1,000 |
| 2018/04/23 | 1,701 | 1,710 | 1,701 | 1,710 | - | - | 800 |
| 2018/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/19 | 1,715 | 1,718 | 1,651 | 1,705 | -13 | -0.8% | 3,800 |
| 2018/04/18 | 1,724 | 1,724 | 1,715 | 1,718 | +13 | +0.8% | 600 |
| 2018/04/17 | 1,720 | 1,720 | 1,700 | 1,705 | -24 | -1.4% | 2,100 |
| 2018/04/16 | 1,718 | 1,729 | 1,715 | 1,729 | -4 | -0.2% | 1,800 |
| 2018/04/13 | 1,733 | 1,733 | 1,733 | 1,733 | +5 | +0.3% | 100 |
| 2018/04/12 | 1,735 | 1,735 | 1,728 | 1,728 | +5 | +0.3% | 2,000 |
| 2018/04/11 | 1,730 | 1,730 | 1,720 | 1,723 | -16 | -0.9% | 2,500 |
| 2018/04/10 | 1,728 | 1,740 | 1,728 | 1,739 | -1 | -0.1% | 500 |
1751～
1800
件表示中 / 3768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 | 385,000円 | +0.5% | +0.4% | 2.60% | 5.86倍 | 0.88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 |
| ＭＲＫ ＨＬＤ | 10,800円 | +3.1% | +57.6% | 0.93% | 16.10倍 | 0.73倍 |
|
女性用体型補整下着、化粧品、サプリなど販売。全面委託生産。ＲＩＺＡＰグループの子会社 |
| ハチバン | 348,000円 | +4.7% | -9.3% | 0.57% | 36.15倍 | 2.79倍 |
|
北陸中心にＦＣ主体で「８番らーめん」や和食店を展開。９２年進出のタイにもＦＣで多数の店舗 |
| ウイルプラスＨ | 99,100円 | +4.0% | +18.3% | 4.64% | 6.90倍 | 0.83倍 |
|
輸入車販売業者。ジープやフィアット、ＢＭＷ、ボルボが柱。中古車、整備事業も。Ｍ＆Ａ積極的 |
| きちりＨＤ | 90,500円 | +12.9% | +26.8% | 0.83% | 29.22倍 | 5.24倍 |
|
高級居酒屋「ＫＩＣＨＩＲＩ」等を直営展開。関西から関東に軸足。自社管理システムの外販育成 |
市場注目の銘柄
チャート関連のコラム
