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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,931 | 1,937 | 1,921 | 1,935 | +16 | +0.8% | 1,400 |
| 2018/01/24 | 1,916 | 1,919 | 1,908 | 1,919 | +8 | +0.4% | 800 |
| 2018/01/23 | 1,895 | 1,911 | 1,892 | 1,911 | +17 | +0.9% | 1,800 |
| 2018/01/22 | 1,891 | 1,894 | 1,885 | 1,894 | -6 | -0.3% | 4,900 |
| 2018/01/19 | 1,906 | 1,915 | 1,890 | 1,900 | -19 | -1% | 4,800 |
| 2018/01/18 | 1,916 | 1,929 | 1,910 | 1,919 | -6 | -0.3% | 3,200 |
| 2018/01/17 | 1,925 | 1,925 | 1,905 | 1,925 | ±0 | ±0% | 1,900 |
| 2018/01/16 | 1,937 | 1,953 | 1,923 | 1,925 | -44 | -2.2% | 4,800 |
| 2018/01/15 | 1,981 | 1,981 | 1,924 | 1,969 | -18 | -0.9% | 4,100 |
| 2018/01/12 | 1,985 | 1,987 | 1,981 | 1,987 | +6 | +0.3% | 1,700 |
| 2018/01/11 | 1,980 | 1,997 | 1,980 | 1,981 | -11 | -0.6% | 1,600 |
| 2018/01/10 | 1,988 | 1,992 | 1,983 | 1,992 | +2 | +0.1% | 900 |
| 2018/01/09 | 2,000 | 2,002 | 1,989 | 1,990 | +12 | +0.6% | 5,600 |
| 2018/01/05 | 1,972 | 1,978 | 1,965 | 1,978 | +11 | +0.6% | 2,600 |
| 2018/01/04 | 1,936 | 1,980 | 1,936 | 1,967 | +31 | +1.6% | 4,900 |
| 2017/12/29 | 1,935 | 1,947 | 1,935 | 1,936 | +2 | +0.1% | 900 |
| 2017/12/28 | 1,940 | 1,945 | 1,934 | 1,934 | -13 | -0.7% | 1,400 |
| 2017/12/27 | 1,946 | 1,947 | 1,920 | 1,947 | +36 | +1.9% | 3,500 |
| 2017/12/26 | 1,939 | 1,942 | 1,900 | 1,911 | -21 | -1.1% | 2,800 |
| 2017/12/25 | 1,935 | 1,958 | 1,932 | 1,932 | -3 | -0.2% | 2,100 |
| 2017/12/22 | 1,974 | 1,974 | 1,932 | 1,935 | -13 | -0.7% | 2,400 |
| 2017/12/21 | 1,920 | 1,949 | 1,918 | 1,948 | +26 | +1.4% | 2,700 |
| 2017/12/20 | 1,930 | 1,930 | 1,921 | 1,922 | -4 | -0.2% | 700 |
| 2017/12/19 | 1,986 | 1,988 | 1,917 | 1,926 | -60 | -3% | 6,600 |
| 2017/12/18 | 2,000 | 2,015 | 1,974 | 1,986 | +22 | +1.1% | 6,200 |
| 2017/12/15 | 1,895 | 1,975 | 1,895 | 1,964 | +87 | +4.6% | 8,400 |
| 2017/12/14 | 1,869 | 1,888 | 1,869 | 1,877 | -11 | -0.6% | 7,200 |
| 2017/12/13 | 1,923 | 1,923 | 1,852 | 1,888 | -2 | -0.1% | 5,800 |
| 2017/12/12 | 1,920 | 1,923 | 1,890 | 1,890 | -10 | -0.5% | 8,600 |
| 2017/12/11 | 1,868 | 1,929 | 1,864 | 1,900 | +133 | +7.5% | 29,000 |
| 2017/12/08 | 1,776 | 1,776 | 1,667 | 1,767 | -6 | -0.3% | 5,100 |
| 2017/12/07 | 1,775 | 1,775 | 1,748 | 1,773 | -6 | -0.3% | 1,200 |
| 2017/12/06 | 1,787 | 1,787 | 1,741 | 1,779 | +32 | +1.8% | 5,100 |
| 2017/12/05 | 1,749 | 1,764 | 1,736 | 1,747 | -3 | -0.2% | 3,900 |
| 2017/12/04 | 1,724 | 1,760 | 1,724 | 1,750 | +25 | +1.4% | 8,600 |
| 2017/12/01 | 1,716 | 1,725 | 1,680 | 1,725 | -3 | -0.2% | 5,100 |
| 2017/11/30 | 1,690 | 1,728 | 1,690 | 1,728 | +39 | +2.3% | 4,200 |
| 2017/11/29 | 1,680 | 1,689 | 1,676 | 1,689 | +22 | +1.3% | 2,700 |
| 2017/11/28 | 1,665 | 1,687 | 1,665 | 1,667 | +3 | +0.2% | 1,800 |
| 2017/11/27 | 1,670 | 1,670 | 1,661 | 1,664 | +5 | +0.3% | 3,900 |
| 2017/11/24 | 1,663 | 1,663 | 1,657 | 1,659 | -20 | -1.2% | 2,800 |
| 2017/11/22 | 1,669 | 1,679 | 1,658 | 1,679 | +10 | +0.6% | 2,100 |
| 2017/11/21 | 1,673 | 1,687 | 1,669 | 1,669 | -3 | -0.2% | 4,900 |
| 2017/11/20 | 1,672 | 1,687 | 1,671 | 1,672 | ±0 | ±0% | 2,500 |
| 2017/11/17 | 1,685 | 1,685 | 1,672 | 1,672 | +5 | +0.3% | 3,700 |
| 2017/11/16 | 1,677 | 1,677 | 1,651 | 1,667 | +7 | +0.4% | 6,000 |
| 2017/11/15 | 1,651 | 1,697 | 1,636 | 1,660 | -142 | -7.9% | 20,400 |
| 2017/11/14 | 1,764 | 1,802 | 1,759 | 1,802 | +17 | +1% | 2,600 |
| 2017/11/13 | 1,821 | 1,821 | 1,785 | 1,785 | -36 | -2% | 2,400 |
| 2017/11/10 | 1,795 | 1,821 | 1,795 | 1,821 | +21 | +1.2% | 2,500 |
1851～
1900
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 | 10,500円 | +3.1% | +57.6% | 0.95% | 15.65倍 | 0.71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 | 350,000円 | +4.7% | -9.3% | 0.57% | 36.36倍 | 2.81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 | 100,200円 | +4.0% | +18.3% | 4.59% | 6.98倍 | 0.84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 | 91,000円 | +12.9% | +26.8% | 0.82% | 29.38倍 | 5.27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
