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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,749 | 1,750 | 1,714 | 1,714 | -35 | -2% | 4,600 |
| 2017/09/21 | 1,759 | 1,775 | 1,740 | 1,749 | -6 | -0.3% | 5,500 |
| 2017/09/20 | 1,775 | 1,777 | 1,731 | 1,755 | -19 | -1.1% | 12,600 |
| 2017/09/19 | 1,722 | 1,774 | 1,722 | 1,774 | +55 | +3.2% | 15,500 |
| 2017/09/15 | 1,634 | 1,750 | 1,634 | 1,719 | +105 | +6.5% | 17,200 |
| 2017/09/14 | 1,625 | 1,626 | 1,614 | 1,614 | -6 | -0.4% | 5,100 |
| 2017/09/13 | 1,624 | 1,628 | 1,615 | 1,620 | -8 | -0.5% | 3,000 |
| 2017/09/12 | 1,635 | 1,637 | 1,627 | 1,628 | -7 | -0.4% | 3,300 |
| 2017/09/11 | 1,617 | 1,635 | 1,617 | 1,635 | +19 | +1.2% | 2,700 |
| 2017/09/08 | 1,649 | 1,649 | 1,614 | 1,616 | -29 | -1.8% | 4,600 |
| 2017/09/07 | 1,644 | 1,649 | 1,642 | 1,645 | -4 | -0.2% | 1,500 |
| 2017/09/06 | 1,634 | 1,649 | 1,633 | 1,649 | -4 | -0.2% | 1,500 |
| 2017/09/05 | 1,665 | 1,685 | 1,652 | 1,653 | -10 | -0.6% | 2,100 |
| 2017/09/04 | 1,691 | 1,696 | 1,663 | 1,663 | -25 | -1.5% | 2,800 |
| 2017/09/01 | 1,689 | 1,697 | 1,681 | 1,688 | +10 | +0.6% | 4,600 |
| 2017/08/31 | 1,671 | 1,695 | 1,671 | 1,678 | -1 | -0.1% | 5,100 |
| 2017/08/30 | 1,682 | 1,700 | 1,674 | 1,679 | +4 | +0.2% | 7,000 |
| 2017/08/29 | 1,648 | 1,675 | 1,647 | 1,675 | +37 | +2.3% | 4,600 |
| 2017/08/28 | 1,642 | 1,649 | 1,638 | 1,638 | +7 | +0.4% | 2,400 |
| 2017/08/25 | 1,649 | 1,650 | 1,631 | 1,631 | -2 | -0.1% | 6,000 |
| 2017/08/24 | 1,651 | 1,651 | 1,632 | 1,633 | -37 | -2.2% | 5,600 |
| 2017/08/23 | 1,674 | 1,680 | 1,670 | 1,670 | -4 | -0.2% | 5,400 |
| 2017/08/22 | 1,702 | 1,702 | 1,674 | 1,674 | -36 | -2.1% | 5,600 |
| 2017/08/21 | 1,745 | 1,745 | 1,706 | 1,710 | -34 | -1.9% | 10,600 |
| 2017/08/18 | 1,756 | 1,756 | 1,715 | 1,744 | -21 | -1.2% | 11,900 |
| 2017/08/17 | 1,757 | 1,771 | 1,757 | 1,765 | +8 | +0.5% | 4,800 |
| 2017/08/16 | 1,760 | 1,760 | 1,754 | 1,757 | -1 | -0.1% | 3,300 |
| 2017/08/15 | 1,751 | 1,768 | 1,749 | 1,758 | -6 | -0.3% | 4,300 |
| 2017/08/14 | 1,741 | 1,830 | 1,741 | 1,764 | -217 | -11% | 21,400 |
| 2017/08/10 | 1,975 | 2,040 | 1,975 | 1,981 | -29 | -1.4% | 4,100 |
| 2017/08/09 | 2,009 | 2,011 | 2,000 | 2,010 | +3 | +0.1% | 3,900 |
| 2017/08/08 | 2,014 | 2,014 | 2,000 | 2,007 | -8 | -0.4% | 1,500 |
| 2017/08/07 | 2,010 | 2,015 | 2,010 | 2,015 | +5 | +0.2% | 1,300 |
| 2017/08/04 | 1,992 | 2,010 | 1,992 | 2,010 | +21 | +1.1% | 300 |
| 2017/08/03 | 1,988 | 1,989 | 1,988 | 1,989 | -34 | -1.7% | 400 |
| 2017/08/02 | 2,000 | 2,023 | 2,000 | 2,023 | +23 | +1.2% | 800 |
| 2017/08/01 | 2,045 | 2,045 | 2,000 | 2,000 | -45 | -2.2% | 5,400 |
| 2017/07/31 | 2,002 | 2,045 | 2,000 | 2,045 | +34 | +1.7% | 2,300 |
| 2017/07/28 | 2,001 | 2,021 | 2,001 | 2,011 | -19 | -0.9% | 1,800 |
| 2017/07/27 | 2,029 | 2,049 | 2,020 | 2,030 | +15 | +0.7% | 8,200 |
| 2017/07/26 | 2,002 | 2,015 | 2,002 | 2,015 | +14 | +0.7% | 700 |
| 2017/07/25 | 2,002 | 2,002 | 1,991 | 2,001 | +1 | +0.1% | 900 |
| 2017/07/24 | 2,006 | 2,006 | 1,985 | 2,000 | +10 | +0.5% | 1,000 |
| 2017/07/21 | 1,990 | 1,990 | 1,990 | 1,990 | +40 | +2.1% | 200 |
| 2017/07/20 | 1,953 | 1,958 | 1,950 | 1,950 | -3 | -0.2% | 1,100 |
| 2017/07/19 | 1,967 | 1,968 | 1,953 | 1,953 | -14 | -0.7% | 800 |
| 2017/07/18 | 1,993 | 1,993 | 1,967 | 1,967 | -24 | -1.2% | 800 |
| 2017/07/14 | 1,992 | 1,992 | 1,991 | 1,991 | +30 | +1.5% | 400 |
| 2017/07/13 | 1,961 | 1,961 | 1,961 | 1,961 | +5 | +0.3% | 100 |
| 2017/07/12 | 1,990 | 1,990 | 1,951 | 1,956 | -35 | -1.8% | 700 |
1901～
1950
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
