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 |
|---|---|---|---|---|---|---|---|
| 2016/07/06 | 1,231 | 1,231 | 1,201 | 1,215 | -16 | -1.3% | 900 |
| 2016/07/05 | 1,243 | 1,245 | 1,231 | 1,231 | -12 | -1% | 800 |
| 2016/07/04 | 1,216 | 1,253 | 1,216 | 1,243 | +2 | +0.2% | 3,300 |
| 2016/07/01 | 1,244 | 1,244 | 1,218 | 1,241 | -3 | -0.2% | 1,000 |
| 2016/06/30 | 1,244 | 1,247 | 1,244 | 1,244 | +29 | +2.4% | 1,200 |
| 2016/06/29 | 1,182 | 1,215 | 1,182 | 1,215 | +37 | +3.1% | 4,000 |
| 2016/06/28 | 1,161 | 1,185 | 1,161 | 1,178 | -5 | -0.4% | 2,100 |
| 2016/06/27 | 1,189 | 1,189 | 1,157 | 1,183 | +23 | +2% | 3,800 |
| 2016/06/24 | 1,230 | 1,230 | 1,140 | 1,160 | -52 | -4.3% | 5,400 |
| 2016/06/23 | 1,215 | 1,216 | 1,212 | 1,212 | -2 | -0.2% | 2,000 |
| 2016/06/22 | 1,212 | 1,255 | 1,202 | 1,214 | +5 | +0.4% | 2,000 |
| 2016/06/21 | 1,242 | 1,242 | 1,209 | 1,209 | -33 | -2.7% | 2,400 |
| 2016/06/20 | 1,191 | 1,242 | 1,191 | 1,242 | +56 | +4.7% | 1,600 |
| 2016/06/17 | 1,213 | 1,218 | 1,175 | 1,186 | -27 | -2.2% | 5,900 |
| 2016/06/16 | 1,248 | 1,248 | 1,183 | 1,213 | -17 | -1.4% | 4,000 |
| 2016/06/15 | 1,201 | 1,230 | 1,186 | 1,230 | +12 | +1% | 4,200 |
| 2016/06/14 | 1,240 | 1,244 | 1,218 | 1,218 | -32 | -2.6% | 1,800 |
| 2016/06/13 | 1,264 | 1,268 | 1,250 | 1,250 | -28 | -2.2% | 6,700 |
| 2016/06/10 | 1,275 | 1,278 | 1,268 | 1,278 | -7 | -0.5% | 2,600 |
| 2016/06/09 | 1,282 | 1,293 | 1,280 | 1,285 | -1 | -0.1% | 7,200 |
| 2016/06/08 | 1,290 | 1,290 | 1,280 | 1,286 | -6 | -0.5% | 2,500 |
| 2016/06/07 | 1,300 | 1,300 | 1,285 | 1,292 | -8 | -0.6% | 4,200 |
| 2016/06/06 | 1,303 | 1,308 | 1,300 | 1,300 | -8 | -0.6% | 1,700 |
| 2016/06/03 | 1,317 | 1,317 | 1,308 | 1,308 | -9 | -0.7% | 1,700 |
| 2016/06/02 | 1,327 | 1,327 | 1,310 | 1,317 | -13 | -1% | 2,300 |
| 2016/06/01 | 1,328 | 1,330 | 1,325 | 1,330 | +2 | +0.2% | 1,400 |
| 2016/05/31 | 1,327 | 1,345 | 1,327 | 1,328 | ±0 | ±0% | 3,000 |
| 2016/05/30 | 1,365 | 1,365 | 1,325 | 1,328 | -34 | -2.5% | 6,000 |
| 2016/05/27 | 1,355 | 1,379 | 1,351 | 1,362 | +7 | +0.5% | 5,200 |
| 2016/05/26 | 1,369 | 1,369 | 1,355 | 1,355 | -14 | -1% | 1,000 |
| 2016/05/25 | 1,380 | 1,387 | 1,365 | 1,369 | -19 | -1.4% | 2,200 |
| 2016/05/24 | 1,396 | 1,396 | 1,371 | 1,388 | -8 | -0.6% | 2,000 |
| 2016/05/23 | 1,396 | 1,397 | 1,370 | 1,396 | +1 | +0.1% | 6,900 |
| 2016/05/20 | 1,385 | 1,398 | 1,382 | 1,395 | -12 | -0.9% | 2,300 |
| 2016/05/19 | 1,400 | 1,407 | 1,400 | 1,407 | +16 | +1.2% | 2,400 |
| 2016/05/18 | 1,414 | 1,414 | 1,360 | 1,391 | -43 | -3% | 6,200 |
| 2016/05/17 | 1,417 | 1,434 | 1,410 | 1,434 | -6 | -0.4% | 4,400 |
| 2016/05/16 | 1,458 | 1,470 | 1,440 | 1,440 | -32 | -2.2% | 7,500 |
| 2016/05/13 | 1,441 | 1,490 | 1,440 | 1,472 | +31 | +2.2% | 3,200 |
| 2016/05/12 | 1,435 | 1,456 | 1,435 | 1,441 | -24 | -1.6% | 6,900 |
| 2016/05/11 | 1,457 | 1,469 | 1,440 | 1,465 | +8 | +0.5% | 4,700 |
| 2016/05/10 | 1,419 | 1,457 | 1,419 | 1,457 | +42 | +3% | 4,200 |
| 2016/05/09 | 1,351 | 1,415 | 1,351 | 1,415 | +68 | +5% | 6,000 |
| 2016/05/06 | 1,312 | 1,347 | 1,312 | 1,347 | +35 | +2.7% | 3,300 |
| 2016/05/02 | 1,302 | 1,325 | 1,301 | 1,312 | -17 | -1.3% | 2,900 |
| 2016/04/28 | 1,332 | 1,340 | 1,303 | 1,329 | -1 | -0.1% | 4,700 |
| 2016/04/27 | 1,327 | 1,330 | 1,324 | 1,330 | +30 | +2.3% | 1,000 |
| 2016/04/26 | 1,339 | 1,339 | 1,300 | 1,300 | -19 | -1.4% | 1,000 |
| 2016/04/25 | 1,328 | 1,328 | 1,319 | 1,319 | +3 | +0.2% | 900 |
| 2016/04/22 | 1,342 | 1,342 | 1,314 | 1,316 | ±0 | ±0% | 900 |
2201～
2250
件表示中 / 3737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 | 338,500円 | +0.5% | +0.4% | 2.95% | 5.15倍 | 0.77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 |
| スーパーＶ | 74,500円 | - | - | 0.00% | - | 5.87倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
| 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 | 69,900円 | +9.6% | +39.6% | 1.86% | 17.91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 |
市場注目の銘柄
チャート関連のコラム
