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 |
|---|---|---|---|---|---|---|---|
| 2017/01/23 | 1,855 | 1,858 | 1,836 | 1,851 | +1 | +0.1% | 2,900 |
| 2017/01/20 | 1,850 | 1,850 | 1,850 | 1,850 | +4 | +0.2% | 200 |
| 2017/01/19 | 1,873 | 1,873 | 1,846 | 1,846 | -5 | -0.3% | 700 |
| 2017/01/18 | 1,860 | 1,860 | 1,830 | 1,851 | -11 | -0.6% | 2,400 |
| 2017/01/17 | 1,898 | 1,898 | 1,858 | 1,862 | -3 | -0.2% | 2,300 |
| 2017/01/16 | 1,910 | 1,910 | 1,850 | 1,865 | -46 | -2.4% | 4,100 |
| 2017/01/13 | 1,905 | 1,911 | 1,875 | 1,911 | -4 | -0.2% | 2,600 |
| 2017/01/12 | 1,917 | 1,917 | 1,880 | 1,915 | ±0 | ±0% | 5,500 |
| 2017/01/11 | 1,900 | 1,937 | 1,900 | 1,915 | +26 | +1.4% | 4,600 |
| 2017/01/10 | 1,880 | 1,894 | 1,872 | 1,889 | +9 | +0.5% | 5,900 |
| 2017/01/06 | 1,852 | 1,889 | 1,851 | 1,880 | +28 | +1.5% | 4,300 |
| 2017/01/05 | 1,820 | 1,852 | 1,820 | 1,852 | +33 | +1.8% | 3,700 |
| 2017/01/04 | 1,829 | 1,829 | 1,812 | 1,819 | -10 | -0.5% | 4,700 |
| 2016/12/30 | 1,806 | 1,829 | 1,800 | 1,829 | +19 | +1% | 2,600 |
| 2016/12/29 | 1,836 | 1,836 | 1,803 | 1,810 | -30 | -1.6% | 2,500 |
| 2016/12/28 | 1,834 | 1,851 | 1,830 | 1,840 | +7 | +0.4% | 1,900 |
| 2016/12/27 | 1,878 | 1,878 | 1,833 | 1,833 | -23 | -1.2% | 2,800 |
| 2016/12/26 | 1,834 | 1,856 | 1,821 | 1,856 | +23 | +1.3% | 4,300 |
| 2016/12/22 | 1,858 | 1,858 | 1,833 | 1,833 | -26 | -1.4% | 4,000 |
| 2016/12/21 | 1,860 | 1,861 | 1,832 | 1,859 | +28 | +1.5% | 5,600 |
| 2016/12/20 | 1,816 | 1,835 | 1,816 | 1,831 | +16 | +0.9% | 4,900 |
| 2016/12/19 | 1,815 | 1,854 | 1,810 | 1,815 | +40 | +2.3% | 14,900 |
| 2016/12/16 | 1,769 | 1,826 | 1,769 | 1,775 | +42 | +2.4% | 16,100 |
| 2016/12/15 | 1,690 | 1,733 | 1,690 | 1,733 | +29 | +1.7% | 2,700 |
| 2016/12/14 | 1,704 | 1,710 | 1,680 | 1,704 | ±0 | ±0% | 3,600 |
| 2016/12/13 | 1,719 | 1,719 | 1,702 | 1,704 | -13 | -0.8% | 2,500 |
| 2016/12/12 | 1,714 | 1,720 | 1,706 | 1,717 | +7 | +0.4% | 4,500 |
| 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 |
2101～
2150
件表示中 / 3769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 | 384,000円 | +0.5% | +0.4% | 2.60% | 5.85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 |
| ハチバン | 349,500円 | +4.7% | -9.3% | 0.57% | 36.30倍 | 2.80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 | 100,800円 | +4.0% | +18.3% | 4.56% | 7.02倍 | 0.85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 | 90,800円 | +12.9% | +26.8% | 0.83% | 29.32倍 | 5.26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 |
| テイツー | 14,900円 | +9.7% | +19.7% | 2.68% | 13.53倍 | 1.54倍 |
|
「古本市場」を路面店軸に展開。小型店出店積極化、傘下にＥＣの山徳、持分会社にＴＯＲＩＣＯ |
市場注目の銘柄
チャート関連のコラム
