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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,808 | 1,820 | 1,782 | 1,800 | -5 | -0.3% | 4,500 |
| 2017/11/08 | 1,816 | 1,816 | 1,800 | 1,805 | -13 | -0.7% | 1,500 |
| 2017/11/07 | 1,836 | 1,836 | 1,809 | 1,818 | ±0 | ±0% | 4,900 |
| 2017/11/06 | 1,838 | 1,838 | 1,800 | 1,818 | +20 | +1.1% | 4,500 |
| 2017/11/02 | 1,791 | 1,798 | 1,726 | 1,798 | +3 | +0.2% | 6,100 |
| 2017/11/01 | 1,769 | 1,795 | 1,760 | 1,795 | +26 | +1.5% | 3,600 |
| 2017/10/31 | 1,745 | 1,769 | 1,732 | 1,769 | +6 | +0.3% | 1,900 |
| 2017/10/30 | 1,742 | 1,765 | 1,729 | 1,763 | +25 | +1.4% | 6,100 |
| 2017/10/27 | 1,749 | 1,749 | 1,736 | 1,738 | -4 | -0.2% | 1,000 |
| 2017/10/26 | 1,753 | 1,753 | 1,738 | 1,742 | -3 | -0.2% | 1,100 |
| 2017/10/25 | 1,739 | 1,745 | 1,739 | 1,745 | +6 | +0.3% | 1,200 |
| 2017/10/24 | 1,727 | 1,739 | 1,727 | 1,739 | +21 | +1.2% | 3,100 |
| 2017/10/23 | 1,703 | 1,718 | 1,703 | 1,718 | +18 | +1.1% | 2,000 |
| 2017/10/20 | 1,700 | 1,700 | 1,686 | 1,700 | -4 | -0.2% | 2,300 |
| 2017/10/19 | 1,702 | 1,710 | 1,692 | 1,704 | -6 | -0.4% | 2,400 |
| 2017/10/18 | 1,710 | 1,710 | 1,700 | 1,710 | +1 | +0.1% | 2,000 |
| 2017/10/17 | 1,710 | 1,710 | 1,702 | 1,709 | +5 | +0.3% | 1,400 |
| 2017/10/16 | 1,700 | 1,723 | 1,694 | 1,704 | +16 | +0.9% | 5,000 |
| 2017/10/13 | 1,699 | 1,700 | 1,688 | 1,688 | -2 | -0.1% | 2,100 |
| 2017/10/12 | 1,700 | 1,700 | 1,689 | 1,690 | -9 | -0.5% | 4,700 |
| 2017/10/11 | 1,719 | 1,719 | 1,689 | 1,699 | +2 | +0.1% | 7,800 |
| 2017/10/10 | 1,722 | 1,722 | 1,697 | 1,697 | +4 | +0.2% | 3,100 |
| 2017/10/06 | 1,695 | 1,709 | 1,692 | 1,693 | ±0 | ±0% | 2,400 |
| 2017/10/05 | 1,696 | 1,721 | 1,693 | 1,693 | -9 | -0.5% | 3,300 |
| 2017/10/04 | 1,706 | 1,706 | 1,693 | 1,702 | -6 | -0.4% | 1,600 |
| 2017/10/03 | 1,724 | 1,729 | 1,700 | 1,708 | -15 | -0.9% | 5,300 |
| 2017/10/02 | 1,705 | 1,733 | 1,702 | 1,723 | +18 | +1.1% | 4,500 |
| 2017/09/29 | 1,703 | 1,706 | 1,698 | 1,705 | +1 | +0.1% | 3,600 |
| 2017/09/28 | 1,712 | 1,712 | 1,698 | 1,704 | -12 | -0.7% | 3,800 |
| 2017/09/27 | 1,716 | 1,716 | 1,711 | 1,716 | -3 | -0.2% | 2,200 |
| 2017/09/26 | 1,727 | 1,727 | 1,719 | 1,719 | -7 | -0.4% | 3,300 |
| 2017/09/25 | 1,721 | 1,730 | 1,718 | 1,726 | +12 | +0.7% | 2,400 |
| 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 |
1901～
1950
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
