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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,903 | 1,932 | 1,901 | 1,914 | -29 | -1.5% | 1,100 |
| 2015/09/04 | 1,990 | 2,019 | 1,941 | 1,943 | -46 | -2.3% | 3,300 |
| 2015/09/03 | 1,954 | 1,989 | 1,953 | 1,989 | +40 | +2.1% | 900 |
| 2015/09/02 | 1,877 | 1,953 | 1,877 | 1,949 | +59 | +3.1% | 3,100 |
| 2015/09/01 | 1,900 | 1,900 | 1,890 | 1,890 | +18 | +1% | 1,100 |
| 2015/08/31 | 1,876 | 1,890 | 1,872 | 1,872 | -11 | -0.6% | 1,800 |
| 2015/08/28 | 1,889 | 1,889 | 1,870 | 1,883 | +21 | +1.1% | 1,100 |
| 2015/08/27 | 1,873 | 1,888 | 1,862 | 1,862 | +10 | +0.5% | 1,500 |
| 2015/08/26 | 1,850 | 1,880 | 1,846 | 1,852 | +1 | +0.1% | 3,800 |
| 2015/08/25 | 1,841 | 1,865 | 1,836 | 1,851 | -14 | -0.8% | 4,800 |
| 2015/08/24 | 1,836 | 1,900 | 1,820 | 1,865 | -8 | -0.4% | 4,300 |
| 2015/08/21 | 1,850 | 1,873 | 1,832 | 1,873 | -7 | -0.4% | 2,200 |
| 2015/08/20 | 1,894 | 1,900 | 1,880 | 1,880 | -15 | -0.8% | 1,900 |
| 2015/08/19 | 1,927 | 1,927 | 1,894 | 1,895 | -20 | -1% | 800 |
| 2015/08/18 | 1,910 | 1,915 | 1,890 | 1,915 | +15 | +0.8% | 2,100 |
| 2015/08/17 | 1,930 | 1,930 | 1,861 | 1,900 | -10 | -0.5% | 3,900 |
| 2015/08/14 | 1,999 | 1,999 | 1,909 | 1,910 | -21 | -1.1% | 9,000 |
| 2015/08/13 | 2,416 | 2,525 | 1,927 | 1,931 | -185 | -8.7% | 73,200 |
| 2015/08/12 | 2,116 | 2,116 | 2,116 | 2,116 | +400 | +23.3% | 4,400 |
| 2015/08/11 | 1,719 | 1,724 | 1,716 | 1,716 | -5 | -0.3% | 500 |
| 2015/08/10 | 1,721 | 1,721 | 1,721 | 1,721 | ±0 | ±0% | 200 |
| 2015/08/07 | 1,722 | 1,722 | 1,721 | 1,721 | +1 | +0.1% | 300 |
| 2015/08/06 | 1,720 | 1,720 | 1,720 | 1,720 | - | - | 300 |
| 2015/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/08/04 | 1,725 | 1,743 | 1,725 | 1,743 | +17 | +1% | 200 |
| 2015/08/03 | 1,725 | 1,726 | 1,725 | 1,726 | -4 | -0.2% | 200 |
| 2015/07/31 | 1,739 | 1,739 | 1,730 | 1,730 | -3 | -0.2% | 200 |
| 2015/07/30 | 1,733 | 1,733 | 1,733 | 1,733 | +3 | +0.2% | 300 |
| 2015/07/29 | 1,737 | 1,737 | 1,724 | 1,730 | -7 | -0.4% | 300 |
| 2015/07/28 | 1,795 | 1,795 | 1,720 | 1,737 | -18 | -1% | 1,300 |
| 2015/07/27 | 1,790 | 1,790 | 1,751 | 1,755 | -45 | -2.5% | 3,100 |
| 2015/07/24 | 1,783 | 1,800 | 1,783 | 1,800 | +38 | +2.2% | 800 |
| 2015/07/23 | 1,765 | 1,765 | 1,762 | 1,762 | -21 | -1.2% | 200 |
| 2015/07/22 | 1,770 | 1,783 | 1,770 | 1,783 | -6 | -0.3% | 200 |
| 2015/07/21 | 1,789 | 1,789 | 1,789 | 1,789 | +28 | +1.6% | 100 |
| 2015/07/17 | 1,761 | 1,761 | 1,761 | 1,761 | +12 | +0.7% | 100 |
| 2015/07/16 | 1,750 | 1,750 | 1,749 | 1,749 | -3 | -0.2% | 200 |
| 2015/07/15 | 1,752 | 1,752 | 1,752 | 1,752 | +8 | +0.5% | 100 |
| 2015/07/14 | 1,745 | 1,745 | 1,744 | 1,744 | +34 | +2% | 800 |
| 2015/07/13 | 1,700 | 1,710 | 1,700 | 1,710 | ±0 | ±0% | 200 |
| 2015/07/10 | 1,728 | 1,728 | 1,692 | 1,710 | +20 | +1.2% | 800 |
| 2015/07/09 | 1,701 | 1,701 | 1,690 | 1,690 | -25 | -1.5% | 1,100 |
| 2015/07/08 | 1,730 | 1,730 | 1,715 | 1,715 | -15 | -0.9% | 400 |
| 2015/07/07 | 1,731 | 1,731 | 1,730 | 1,730 | -1 | -0.1% | 200 |
| 2015/07/06 | 1,730 | 1,731 | 1,730 | 1,731 | -19 | -1.1% | 300 |
| 2015/07/03 | 1,752 | 1,752 | 1,750 | 1,750 | -2 | -0.1% | 200 |
| 2015/07/02 | 1,735 | 1,752 | 1,735 | 1,752 | +7 | +0.4% | 300 |
| 2015/07/01 | 1,725 | 1,748 | 1,725 | 1,745 | +20 | +1.2% | 500 |
| 2015/06/30 | 1,725 | 1,725 | 1,725 | 1,725 | ±0 | ±0% | 100 |
| 2015/06/29 | 1,730 | 1,741 | 1,725 | 1,725 | -33 | -1.9% | 1,600 |
2401～
2450
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 | 336,000円 | +0.5% | +0.4% | 2.98% | 5.11倍 | 0.76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 | 73,900円 | +8.9% | +3.7% | 0.54% | 37.12倍 | 16.45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 | 416,000円 | +3.9% | -10.3% | 0.36% | 77.59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 | 70,000円 | +9.6% | +39.6% | 1.86% | 17.94倍 | 1.43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 | 61,500円 | -14.4% | - | 0.00% | 44.90倍 | 14.05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
