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 |
|---|---|---|---|---|---|---|---|
| 2016/05/02 | 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 |
| 2016/04/21 | 1,325 | 1,333 | 1,316 | 1,316 | +11 | +0.8% | 1,900 |
| 2016/04/20 | 1,316 | 1,326 | 1,305 | 1,305 | -10 | -0.8% | 2,100 |
| 2016/04/19 | 1,314 | 1,315 | 1,314 | 1,315 | +25 | +1.9% | 800 |
| 2016/04/18 | 1,279 | 1,313 | 1,264 | 1,290 | +1 | +0.1% | 2,400 |
| 2016/04/15 | 1,310 | 1,332 | 1,289 | 1,289 | -21 | -1.6% | 2,800 |
| 2016/04/14 | 1,339 | 1,339 | 1,310 | 1,310 | ±0 | ±0% | 1,000 |
| 2016/04/13 | 1,339 | 1,340 | 1,310 | 1,310 | +21 | +1.6% | 1,700 |
| 2016/04/12 | 1,285 | 1,297 | 1,285 | 1,289 | +9 | +0.7% | 2,200 |
| 2016/04/11 | 1,284 | 1,290 | 1,280 | 1,280 | -1 | -0.1% | 5,100 |
| 2016/04/08 | 1,276 | 1,299 | 1,262 | 1,281 | -19 | -1.5% | 2,200 |
| 2016/04/07 | 1,315 | 1,320 | 1,300 | 1,300 | -9 | -0.7% | 5,000 |
| 2016/04/06 | 1,281 | 1,309 | 1,280 | 1,309 | +14 | +1.1% | 1,300 |
| 2016/04/05 | 1,303 | 1,316 | 1,295 | 1,295 | -22 | -1.7% | 4,700 |
| 2016/04/04 | 1,333 | 1,333 | 1,317 | 1,317 | -18 | -1.3% | 2,700 |
| 2016/04/01 | 1,360 | 1,360 | 1,332 | 1,335 | -26 | -1.9% | 5,200 |
| 2016/03/31 | 1,364 | 1,366 | 1,361 | 1,361 | +1 | +0.1% | 1,000 |
| 2016/03/30 | 1,356 | 1,363 | 1,356 | 1,360 | -7 | -0.5% | 3,400 |
| 2016/03/29 | 1,352 | 1,367 | 1,350 | 1,367 | -25 | -1.8% | 4,000 |
| 2016/03/28 | 1,450 | 1,455 | 1,380 | 1,392 | -35 | -2.5% | 3,900 |
| 2016/03/25 | 1,445 | 1,449 | 1,427 | 1,427 | -23 | -1.6% | 2,300 |
| 2016/03/24 | 1,455 | 1,455 | 1,445 | 1,450 | -2 | -0.1% | 1,600 |
| 2016/03/23 | 1,450 | 1,461 | 1,449 | 1,452 | +2 | +0.1% | 5,200 |
| 2016/03/22 | 1,436 | 1,465 | 1,403 | 1,450 | +2 | +0.1% | 3,600 |
| 2016/03/18 | 1,450 | 1,483 | 1,421 | 1,448 | -9 | -0.6% | 4,600 |
| 2016/03/17 | 1,519 | 1,519 | 1,455 | 1,457 | -71 | -4.6% | 4,600 |
| 2016/03/16 | 1,529 | 1,529 | 1,519 | 1,528 | +13 | +0.9% | 1,300 |
| 2016/03/15 | 1,494 | 1,537 | 1,494 | 1,515 | -19 | -1.2% | 3,600 |
| 2016/03/14 | 1,550 | 1,551 | 1,480 | 1,534 | +31 | +2.1% | 9,900 |
| 2016/03/11 | 1,461 | 1,515 | 1,461 | 1,503 | +44 | +3% | 5,800 |
| 2016/03/10 | 1,412 | 1,459 | 1,412 | 1,459 | +49 | +3.5% | 4,400 |
| 2016/03/09 | 1,385 | 1,410 | 1,385 | 1,410 | +19 | +1.4% | 2,800 |
| 2016/03/08 | 1,412 | 1,412 | 1,388 | 1,391 | -21 | -1.5% | 1,700 |
| 2016/03/07 | 1,411 | 1,413 | 1,395 | 1,412 | +10 | +0.7% | 3,700 |
| 2016/03/04 | 1,395 | 1,402 | 1,395 | 1,402 | +7 | +0.5% | 1,500 |
| 2016/03/03 | 1,400 | 1,411 | 1,385 | 1,395 | +15 | +1.1% | 2,500 |
| 2016/03/02 | 1,376 | 1,387 | 1,376 | 1,380 | +8 | +0.6% | 3,400 |
| 2016/03/01 | 1,349 | 1,372 | 1,340 | 1,372 | +23 | +1.7% | 1,900 |
| 2016/02/29 | 1,359 | 1,372 | 1,333 | 1,349 | +37 | +2.8% | 3,900 |
| 2016/02/26 | 1,370 | 1,375 | 1,312 | 1,312 | -58 | -4.2% | 2,800 |
| 2016/02/25 | 1,351 | 1,410 | 1,351 | 1,370 | -1,362 | -49.9% | 2,500 |
| 2016/02/24 | 2,735 | 2,735 | 2,700 | 2,732 | -3 | -0.1% | 1,500 |
| 2016/02/23 | 2,725 | 2,735 | 2,700 | 2,735 | -35 | -1.3% | 3,900 |
| 2016/02/22 | 2,694 | 2,770 | 2,694 | 2,770 | +76 | +2.8% | 1,300 |
| 2016/02/19 | 2,631 | 2,694 | 2,631 | 2,694 | +14 | +0.5% | 800 |
2201～
2250
件表示中 / 3693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 | 273,500円 | +0.4% | +0.4% | 3.29% | 5.48倍 | 0.68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 |
| アップガレー | 97,000円 | +7.5% | +14.1% | 3.04% | 10.79倍 | 1.89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 |
| 梅の花Ｇ | 84,500円 | +1.5% | -1.6% | 1.18% | 21.58倍 | 2.12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」 |
| ほぼ日 | 305,500円 | +8.8% | +40.0% | 2.95% | 13.38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 |
| ワットマン | 77,300円 | +7.4% | +11.6% | 2.59% | 13.26倍 | 2.08倍 |
|
郊外軸に複数業態のリユース店運営。神奈川地盤。タイ進出。２１年新品ＥＣのホビーサーチ買収 |
市場注目の銘柄
チャート関連のコラム
