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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 1,726 | 1,740 | 1,726 | 1,740 | -5 | -0.3% | 1,700 |
| 2018/04/06 | 1,741 | 1,745 | 1,733 | 1,745 | +12 | +0.7% | 600 |
| 2018/04/05 | 1,734 | 1,744 | 1,730 | 1,733 | -1 | -0.1% | 1,400 |
| 2018/04/04 | 1,733 | 1,734 | 1,721 | 1,734 | +2 | +0.1% | 500 |
| 2018/04/03 | 1,712 | 1,732 | 1,712 | 1,732 | -20 | -1.1% | 600 |
| 2018/04/02 | 1,759 | 1,759 | 1,733 | 1,752 | - | - | 2,900 |
| 2018/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/29 | 1,733 | 1,741 | 1,724 | 1,731 | +15 | +0.9% | 500 |
| 2018/03/28 | 1,741 | 1,741 | 1,704 | 1,716 | -34 | -1.9% | 800 |
| 2018/03/27 | 1,727 | 1,750 | 1,727 | 1,750 | +26 | +1.5% | 1,800 |
| 2018/03/26 | 1,706 | 1,730 | 1,705 | 1,724 | -6 | -0.3% | 2,200 |
| 2018/03/23 | 1,754 | 1,754 | 1,725 | 1,730 | -24 | -1.4% | 3,800 |
| 2018/03/22 | 1,750 | 1,754 | 1,749 | 1,754 | +7 | +0.4% | 2,300 |
| 2018/03/20 | 1,766 | 1,766 | 1,742 | 1,747 | -8 | -0.5% | 1,700 |
| 2018/03/19 | 1,774 | 1,774 | 1,745 | 1,755 | +14 | +0.8% | 2,500 |
| 2018/03/16 | 1,759 | 1,759 | 1,739 | 1,741 | -1 | -0.1% | 3,700 |
| 2018/03/15 | 1,760 | 1,768 | 1,736 | 1,742 | -28 | -1.6% | 1,800 |
| 2018/03/14 | 1,774 | 1,774 | 1,740 | 1,770 | +30 | +1.7% | 3,300 |
| 2018/03/13 | 1,743 | 1,758 | 1,740 | 1,740 | -10 | -0.6% | 1,300 |
| 2018/03/12 | 1,775 | 1,775 | 1,747 | 1,750 | +8 | +0.5% | 3,400 |
| 2018/03/09 | 1,761 | 1,774 | 1,732 | 1,742 | -14 | -0.8% | 7,300 |
| 2018/03/08 | 1,787 | 1,794 | 1,756 | 1,756 | -37 | -2.1% | 3,900 |
| 2018/03/07 | 1,794 | 1,794 | 1,793 | 1,793 | -1 | -0.1% | 400 |
| 2018/03/06 | 1,789 | 1,794 | 1,787 | 1,794 | +42 | +2.4% | 600 |
| 2018/03/05 | 1,795 | 1,795 | 1,752 | 1,752 | -43 | -2.4% | 1,400 |
| 2018/03/02 | 1,796 | 1,817 | 1,781 | 1,795 | - | - | 1,100 |
| 2018/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/28 | 1,820 | 1,820 | 1,815 | 1,815 | -4 | -0.2% | 600 |
| 2018/02/27 | 1,830 | 1,830 | 1,817 | 1,819 | -13 | -0.7% | 800 |
| 2018/02/26 | 1,830 | 1,832 | 1,811 | 1,832 | +7 | +0.4% | 1,700 |
| 2018/02/23 | 1,810 | 1,825 | 1,810 | 1,825 | +19 | +1.1% | 1,000 |
| 2018/02/22 | 1,799 | 1,806 | 1,799 | 1,806 | +3 | +0.2% | 300 |
| 2018/02/21 | 1,810 | 1,844 | 1,789 | 1,803 | -2 | -0.1% | 4,100 |
| 2018/02/20 | 1,771 | 1,805 | 1,771 | 1,805 | +34 | +1.9% | 3,300 |
| 2018/02/19 | 1,767 | 1,800 | 1,766 | 1,771 | +5 | +0.3% | 2,900 |
| 2018/02/16 | 1,768 | 1,797 | 1,740 | 1,766 | +35 | +2% | 2,900 |
| 2018/02/15 | 1,703 | 1,760 | 1,700 | 1,731 | +25 | +1.5% | 6,400 |
| 2018/02/14 | 1,702 | 1,748 | 1,702 | 1,706 | -23 | -1.3% | 4,400 |
| 2018/02/13 | 1,754 | 1,762 | 1,729 | 1,729 | -26 | -1.5% | 4,600 |
| 2018/02/09 | 1,709 | 1,775 | 1,709 | 1,755 | -34 | -1.9% | 3,500 |
| 2018/02/08 | 1,800 | 1,806 | 1,770 | 1,789 | -11 | -0.6% | 3,000 |
| 2018/02/07 | 1,777 | 1,839 | 1,777 | 1,800 | +52 | +3% | 8,100 |
| 2018/02/06 | 1,802 | 1,818 | 1,711 | 1,748 | -124 | -6.6% | 9,200 |
| 2018/02/05 | 1,881 | 1,908 | 1,852 | 1,872 | -26 | -1.4% | 3,700 |
| 2018/02/02 | 1,904 | 1,904 | 1,852 | 1,898 | -8 | -0.4% | 3,400 |
| 2018/02/01 | 1,932 | 1,932 | 1,906 | 1,906 | -23 | -1.2% | 2,300 |
| 2018/01/31 | 1,920 | 1,930 | 1,901 | 1,929 | -6 | -0.3% | 2,300 |
| 2018/01/30 | 1,928 | 1,963 | 1,926 | 1,935 | -5 | -0.3% | 2,400 |
| 2018/01/29 | 1,928 | 1,963 | 1,928 | 1,940 | +1 | +0.1% | 1,900 |
| 2018/01/26 | 1,937 | 1,939 | 1,922 | 1,939 | +4 | +0.2% | 900 |
1801～
1850
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
