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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,948 | 1,992 | 1,945 | 1,991 | +51 | +2.6% | 1,000 |
| 2017/07/10 | 1,929 | 1,940 | 1,929 | 1,940 | +14 | +0.7% | 800 |
| 2017/07/07 | 1,924 | 1,926 | 1,924 | 1,926 | +6 | +0.3% | 600 |
| 2017/07/06 | 1,931 | 1,931 | 1,920 | 1,920 | -19 | -1% | 1,700 |
| 2017/07/05 | 1,952 | 1,952 | 1,939 | 1,939 | -18 | -0.9% | 2,600 |
| 2017/07/04 | 1,971 | 1,979 | 1,957 | 1,957 | -29 | -1.5% | 2,800 |
| 2017/07/03 | 1,980 | 1,989 | 1,950 | 1,986 | +5 | +0.3% | 3,900 |
| 2017/06/30 | 1,990 | 1,990 | 1,980 | 1,981 | -12 | -0.6% | 1,800 |
| 2017/06/29 | 1,996 | 1,996 | 1,993 | 1,993 | -3 | -0.2% | 1,300 |
| 2017/06/28 | 1,997 | 1,999 | 1,996 | 1,996 | ±0 | ±0% | 1,000 |
| 2017/06/27 | 2,009 | 2,009 | 1,995 | 1,996 | -1 | -0.1% | 1,900 |
| 2017/06/26 | 1,997 | 2,027 | 1,997 | 1,997 | +13 | +0.7% | 800 |
| 2017/06/23 | 1,995 | 2,030 | 1,984 | 1,984 | -7 | -0.4% | 3,200 |
| 2017/06/22 | 2,005 | 2,005 | 1,982 | 1,991 | -29 | -1.4% | 4,000 |
| 2017/06/21 | 2,023 | 2,032 | 2,020 | 2,020 | -3 | -0.1% | 2,900 |
| 2017/06/20 | 2,064 | 2,118 | 2,021 | 2,023 | -10 | -0.5% | 12,400 |
| 2017/06/19 | 2,058 | 2,129 | 2,033 | 2,033 | +14 | +0.7% | 15,000 |
| 2017/06/16 | 1,968 | 2,025 | 1,968 | 2,019 | +67 | +3.4% | 12,700 |
| 2017/06/15 | 1,889 | 2,002 | 1,889 | 1,952 | +63 | +3.3% | 10,800 |
| 2017/06/14 | 1,890 | 1,893 | 1,887 | 1,889 | +4 | +0.2% | 1,200 |
| 2017/06/13 | 1,899 | 1,899 | 1,885 | 1,885 | -20 | -1% | 600 |
| 2017/06/12 | 1,881 | 1,919 | 1,881 | 1,905 | +31 | +1.7% | 1,400 |
| 2017/06/09 | 1,860 | 1,879 | 1,853 | 1,874 | +16 | +0.9% | 1,800 |
| 2017/06/08 | 1,866 | 1,866 | 1,857 | 1,858 | -12 | -0.6% | 700 |
| 2017/06/07 | 1,860 | 1,870 | 1,845 | 1,870 | +13 | +0.7% | 1,200 |
| 2017/06/06 | 1,870 | 1,880 | 1,857 | 1,857 | -28 | -1.5% | 2,300 |
| 2017/06/05 | 1,936 | 1,936 | 1,882 | 1,885 | -25 | -1.3% | 4,300 |
| 2017/06/02 | 1,925 | 1,925 | 1,910 | 1,910 | -15 | -0.8% | 1,600 |
| 2017/06/01 | 1,930 | 1,930 | 1,920 | 1,925 | -5 | -0.3% | 1,700 |
| 2017/05/31 | 1,930 | 1,931 | 1,926 | 1,930 | -1 | -0.1% | 800 |
| 2017/05/30 | 1,928 | 1,931 | 1,928 | 1,931 | -10 | -0.5% | 500 |
| 2017/05/29 | 1,928 | 1,952 | 1,928 | 1,941 | +8 | +0.4% | 1,400 |
| 2017/05/26 | 1,967 | 1,967 | 1,931 | 1,933 | -17 | -0.9% | 5,900 |
| 2017/05/25 | 1,939 | 1,964 | 1,938 | 1,950 | -23 | -1.2% | 1,800 |
| 2017/05/24 | 1,940 | 1,973 | 1,940 | 1,973 | +33 | +1.7% | 1,500 |
| 2017/05/23 | 1,930 | 1,947 | 1,909 | 1,940 | +10 | +0.5% | 4,500 |
| 2017/05/22 | 1,948 | 1,950 | 1,929 | 1,930 | +2 | +0.1% | 2,900 |
| 2017/05/19 | 1,904 | 1,928 | 1,890 | 1,928 | +25 | +1.3% | 1,700 |
| 2017/05/18 | 1,868 | 1,906 | 1,862 | 1,903 | +26 | +1.4% | 6,200 |
| 2017/05/17 | 1,869 | 1,882 | 1,866 | 1,877 | -21 | -1.1% | 4,100 |
| 2017/05/16 | 1,860 | 1,910 | 1,832 | 1,898 | +36 | +1.9% | 20,600 |
| 2017/05/15 | 1,890 | 1,895 | 1,853 | 1,862 | -108 | -5.5% | 15,800 |
| 2017/05/12 | 1,950 | 1,970 | 1,950 | 1,970 | +29 | +1.5% | 3,500 |
| 2017/05/11 | 1,931 | 1,950 | 1,931 | 1,941 | +11 | +0.6% | 1,800 |
| 2017/05/10 | 1,937 | 1,943 | 1,930 | 1,930 | -14 | -0.7% | 700 |
| 2017/05/09 | 1,930 | 1,944 | 1,930 | 1,944 | +20 | +1% | 1,200 |
| 2017/05/08 | 1,945 | 1,945 | 1,907 | 1,924 | +19 | +1% | 6,100 |
| 2017/05/02 | 1,970 | 1,970 | 1,905 | 1,905 | -25 | -1.3% | 1,400 |
| 2017/05/01 | 1,930 | 1,930 | 1,930 | 1,930 | -4 | -0.2% | 100 |
| 2017/04/28 | 1,945 | 1,945 | 1,881 | 1,934 | +14 | +0.7% | 1,600 |
1951～
2000
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
