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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 1,706 | 1,720 | 1,701 | 1,710 | +2 | +0.1% | 6,500 |
| 2016/12/08 | 1,706 | 1,709 | 1,695 | 1,708 | +2 | +0.1% | 4,300 |
| 2016/12/07 | 1,710 | 1,730 | 1,700 | 1,706 | -3 | -0.2% | 5,500 |
| 2016/12/06 | 1,690 | 1,720 | 1,675 | 1,709 | +22 | +1.3% | 6,700 |
| 2016/12/05 | 1,686 | 1,714 | 1,680 | 1,687 | -23 | -1.3% | 5,000 |
| 2016/12/02 | 1,701 | 1,724 | 1,680 | 1,710 | -15 | -0.9% | 9,100 |
| 2016/12/01 | 1,769 | 1,800 | 1,714 | 1,725 | -31 | -1.8% | 18,300 |
| 2016/11/30 | 1,730 | 1,760 | 1,705 | 1,756 | +221 | +14.4% | 41,300 |
| 2016/11/29 | 1,524 | 1,550 | 1,524 | 1,535 | -3 | -0.2% | 3,800 |
| 2016/11/28 | 1,522 | 1,551 | 1,522 | 1,538 | +16 | +1.1% | 3,700 |
| 2016/11/25 | 1,561 | 1,561 | 1,522 | 1,522 | -32 | -2.1% | 6,800 |
| 2016/11/24 | 1,555 | 1,565 | 1,546 | 1,554 | +19 | +1.2% | 6,400 |
| 2016/11/22 | 1,518 | 1,535 | 1,518 | 1,535 | +18 | +1.2% | 2,500 |
| 2016/11/21 | 1,530 | 1,537 | 1,517 | 1,517 | -2 | -0.1% | 8,800 |
| 2016/11/18 | 1,533 | 1,570 | 1,510 | 1,519 | -20 | -1.3% | 10,200 |
| 2016/11/17 | 1,620 | 1,620 | 1,503 | 1,539 | -41 | -2.6% | 17,700 |
| 2016/11/16 | 1,630 | 1,630 | 1,575 | 1,580 | -59 | -3.6% | 13,800 |
| 2016/11/15 | 1,740 | 1,760 | 1,600 | 1,639 | -221 | -11.9% | 30,900 |
| 2016/11/14 | 1,863 | 1,869 | 1,860 | 1,860 | -10 | -0.5% | 3,900 |
| 2016/11/11 | 1,867 | 1,875 | 1,862 | 1,870 | +1 | +0.1% | 5,700 |
| 2016/11/10 | 1,821 | 1,878 | 1,820 | 1,869 | +79 | +4.4% | 3,600 |
| 2016/11/09 | 1,834 | 1,835 | 1,750 | 1,790 | -48 | -2.6% | 9,700 |
| 2016/11/08 | 1,827 | 1,848 | 1,818 | 1,838 | +8 | +0.4% | 3,600 |
| 2016/11/07 | 1,834 | 1,838 | 1,818 | 1,830 | ±0 | ±0% | 5,100 |
| 2016/11/04 | 1,835 | 1,839 | 1,827 | 1,830 | ±0 | ±0% | 3,200 |
| 2016/11/02 | 1,845 | 1,848 | 1,828 | 1,830 | ±0 | ±0% | 6,900 |
| 2016/11/01 | 1,784 | 1,830 | 1,784 | 1,830 | +46 | +2.6% | 4,000 |
| 2016/10/31 | 1,760 | 1,799 | 1,759 | 1,784 | -16 | -0.9% | 8,500 |
| 2016/10/28 | 1,830 | 1,830 | 1,781 | 1,800 | -46 | -2.5% | 4,900 |
| 2016/10/27 | 1,840 | 1,849 | 1,820 | 1,846 | -14 | -0.8% | 2,600 |
| 2016/10/26 | 1,868 | 1,877 | 1,801 | 1,860 | -8 | -0.4% | 4,900 |
| 2016/10/25 | 1,895 | 1,895 | 1,858 | 1,868 | -27 | -1.4% | 5,200 |
| 2016/10/24 | 1,899 | 1,911 | 1,877 | 1,895 | -3 | -0.2% | 6,400 |
| 2016/10/21 | 1,920 | 1,920 | 1,895 | 1,898 | -4 | -0.2% | 3,800 |
| 2016/10/20 | 1,875 | 1,910 | 1,875 | 1,902 | +13 | +0.7% | 3,300 |
| 2016/10/19 | 1,891 | 1,910 | 1,889 | 1,889 | -19 | -1% | 4,100 |
| 2016/10/18 | 1,918 | 1,918 | 1,903 | 1,908 | +8 | +0.4% | 4,400 |
| 2016/10/17 | 1,871 | 1,900 | 1,870 | 1,900 | +34 | +1.8% | 13,800 |
| 2016/10/14 | 1,860 | 1,881 | 1,850 | 1,866 | -5 | -0.3% | 5,000 |
| 2016/10/13 | 1,860 | 1,888 | 1,849 | 1,871 | +27 | +1.5% | 5,600 |
| 2016/10/12 | 1,789 | 1,844 | 1,786 | 1,844 | +58 | +3.2% | 9,500 |
| 2016/10/11 | 1,744 | 1,800 | 1,744 | 1,786 | +26 | +1.5% | 3,100 |
| 2016/10/07 | 1,710 | 1,760 | 1,710 | 1,760 | +10 | +0.6% | 4,600 |
| 2016/10/06 | 1,785 | 1,785 | 1,691 | 1,750 | -35 | -2% | 8,000 |
| 2016/10/05 | 1,870 | 1,870 | 1,670 | 1,785 | -87 | -4.6% | 15,000 |
| 2016/10/04 | 1,860 | 1,950 | 1,860 | 1,872 | +39 | +2.1% | 28,300 |
| 2016/10/03 | 1,701 | 1,841 | 1,700 | 1,833 | +135 | +8% | 20,800 |
| 2016/09/30 | 1,650 | 1,698 | 1,645 | 1,698 | +48 | +2.9% | 9,500 |
| 2016/09/29 | 1,589 | 1,669 | 1,589 | 1,650 | +71 | +4.5% | 10,600 |
| 2016/09/28 | 1,560 | 1,579 | 1,560 | 1,579 | +11 | +0.7% | 3,600 |
2051～
2100
件表示中 / 3692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 | 275,600円 | +0.4% | +0.4% | 3.27% | 5.52倍 | 0.69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 |
| トラスト | 29,200円 | +8.3% | +3.3% | 2.05% | 6.69倍 | 0.75倍 |
|
レンタカー事業とアフリカ等への中古車輸出が経営の２本柱。南アフリカでディーラー展開も |
| 梅の花Ｇ | 84,300円 | +1.5% | -1.6% | 1.19% | 21.54倍 | 2.11倍 |
|
高級和食「梅の花」が主力。Ｍ＆Ａでデパ地下向け持ち帰りずし「古市庵」、居酒屋「さくら水産」 |
| アップガレー | 96,500円 | +7.5% | +14.1% | 3.06% | 10.73倍 | 1.88倍 |
|
タイヤなどカー用品のリユース店を直営、ＦＣで展開。モール型ＥＣ、新品タイヤ、用品卸併営 |
| ほぼ日 | 305,000円 | +8.8% | +40.0% | 2.95% | 13.36倍 | 1.38倍 |
|
糸井重里氏が創業。コンテンツ開発に軸足。手帳が売上６割超、利益は手帳新年版出る上期集中 |
市場注目の銘柄
チャート関連のコラム
