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 |
---|---|---|---|---|---|---|---|
2016/09/15 | 1,435 | 1,436 | 1,430 | 1,435 | +10 | +0.7% | 4,800 |
2016/09/14 | 1,450 | 1,450 | 1,425 | 1,425 | -11 | -0.8% | 2,400 |
2016/09/13 | 1,436 | 1,459 | 1,436 | 1,436 | -4 | -0.3% | 4,300 |
2016/09/12 | 1,423 | 1,460 | 1,423 | 1,440 | +10 | +0.7% | 6,300 |
2016/09/09 | 1,430 | 1,434 | 1,430 | 1,430 | ±0 | ±0% | 2,200 |
2016/09/08 | 1,421 | 1,435 | 1,421 | 1,430 | +4 | +0.3% | 1,600 |
2016/09/07 | 1,428 | 1,429 | 1,412 | 1,426 | +21 | +1.5% | 1,600 |
2016/09/06 | 1,425 | 1,435 | 1,405 | 1,405 | -8 | -0.6% | 3,700 |
2016/09/05 | 1,450 | 1,463 | 1,413 | 1,413 | -27 | -1.9% | 11,800 |
2016/09/02 | 1,417 | 1,440 | 1,394 | 1,440 | +28 | +2% | 5,800 |
2016/09/01 | 1,419 | 1,429 | 1,412 | 1,412 | +2 | +0.1% | 1,700 |
2016/08/31 | 1,399 | 1,415 | 1,396 | 1,410 | +24 | +1.7% | 4,300 |
2016/08/30 | 1,409 | 1,409 | 1,386 | 1,386 | -12 | -0.9% | 4,200 |
2016/08/29 | 1,405 | 1,430 | 1,392 | 1,398 | -19 | -1.3% | 3,800 |
2016/08/26 | 1,412 | 1,432 | 1,405 | 1,417 | +35 | +2.5% | 4,800 |
2016/08/25 | 1,430 | 1,444 | 1,360 | 1,382 | -96 | -6.5% | 21,800 |
2016/08/24 | 1,474 | 1,487 | 1,460 | 1,478 | +8 | +0.5% | 9,000 |
2016/08/23 | 1,430 | 1,470 | 1,420 | 1,470 | +70 | +5% | 14,600 |
2016/08/22 | 1,400 | 1,424 | 1,380 | 1,400 | +6 | +0.4% | 13,000 |
2016/08/19 | 1,360 | 1,400 | 1,360 | 1,394 | +25 | +1.8% | 11,500 |
2016/08/18 | 1,340 | 1,390 | 1,331 | 1,369 | +24 | +1.8% | 13,300 |
2016/08/17 | 1,316 | 1,349 | 1,316 | 1,345 | +19 | +1.4% | 7,000 |
2016/08/16 | 1,340 | 1,340 | 1,305 | 1,326 | -11 | -0.8% | 8,900 |
2016/08/15 | 1,368 | 1,368 | 1,322 | 1,337 | -33 | -2.4% | 8,600 |
2016/08/12 | 1,316 | 1,429 | 1,310 | 1,370 | +174 | +14.5% | 38,900 |
2016/08/10 | 1,184 | 1,196 | 1,183 | 1,196 | +6 | +0.5% | 1,900 |
2016/08/09 | 1,197 | 1,197 | 1,190 | 1,190 | -6 | -0.5% | 1,200 |
2016/08/08 | 1,194 | 1,197 | 1,192 | 1,196 | ±0 | ±0% | 2,000 |
2016/08/05 | 1,195 | 1,220 | 1,195 | 1,196 | -4 | -0.3% | 1,100 |
2016/08/04 | 1,205 | 1,205 | 1,200 | 1,200 | -5 | -0.4% | 1,100 |
2016/08/03 | 1,204 | 1,205 | 1,204 | 1,205 | -15 | -1.2% | 500 |
2016/08/02 | 1,232 | 1,232 | 1,220 | 1,220 | +18 | +1.5% | 300 |
2016/08/01 | 1,207 | 1,207 | 1,202 | 1,202 | -10 | -0.8% | 600 |
2016/07/29 | 1,219 | 1,219 | 1,212 | 1,212 | -7 | -0.6% | 900 |
2016/07/28 | 1,212 | 1,219 | 1,212 | 1,219 | +7 | +0.6% | 2,200 |
2016/07/27 | 1,265 | 1,265 | 1,212 | 1,212 | +3 | +0.2% | 5,200 |
2016/07/26 | 1,210 | 1,210 | 1,209 | 1,209 | -11 | -0.9% | 700 |
2016/07/25 | 1,218 | 1,220 | 1,218 | 1,220 | +5 | +0.4% | 600 |
2016/07/22 | 1,207 | 1,215 | 1,207 | 1,215 | +3 | +0.2% | 500 |
2016/07/21 | 1,212 | 1,212 | 1,212 | 1,212 | - | - | 200 |
2016/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/07/19 | 1,249 | 1,249 | 1,200 | 1,228 | +1 | +0.1% | 4,700 |
2016/07/15 | 1,227 | 1,229 | 1,227 | 1,227 | +2 | +0.2% | 600 |
2016/07/14 | 1,215 | 1,227 | 1,215 | 1,225 | ±0 | ±0% | 1,000 |
2016/07/13 | 1,272 | 1,294 | 1,225 | 1,225 | -47 | -3.7% | 3,200 |
2016/07/12 | 1,194 | 1,293 | 1,194 | 1,272 | +72 | +6% | 4,900 |
2016/07/11 | 1,183 | 1,210 | 1,183 | 1,200 | +20 | +1.7% | 600 |
2016/07/08 | 1,235 | 1,235 | 1,180 | 1,180 | -25 | -2.1% | 2,300 |
2016/07/07 | 1,215 | 1,215 | 1,205 | 1,205 | -10 | -0.8% | 1,100 |
2016/07/06 | 1,231 | 1,231 | 1,201 | 1,215 | -16 | -1.3% | 900 |
2151~
2200
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 | 332,500円 | +0.5% | +0.4% | 3.01% | 5.06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 | 74,100円 | +8.9% | +3.7% | 0.54% | 37.22倍 | 16.50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 | 415,500円 | +3.9% | -10.3% | 0.36% | 77.49倍 | 5.64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 | 62,100円 | -14.4% | - | 0.00% | 45.33倍 | 14.19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