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 |
|---|---|---|---|---|---|---|---|
| 2015/07/08 | 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 |
| 2015/06/26 | 1,780 | 1,780 | 1,758 | 1,758 | +1 | +0.1% | 500 |
| 2015/06/25 | 1,756 | 1,758 | 1,756 | 1,757 | -19 | -1.1% | 500 |
| 2015/06/24 | 1,775 | 1,776 | 1,775 | 1,776 | +6 | +0.3% | 300 |
| 2015/06/23 | 1,778 | 1,778 | 1,770 | 1,770 | +9 | +0.5% | 500 |
| 2015/06/22 | 1,759 | 1,770 | 1,759 | 1,761 | +9 | +0.5% | 600 |
| 2015/06/19 | 1,752 | 1,752 | 1,752 | 1,752 | - | - | 100 |
| 2015/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/17 | 1,751 | 1,751 | 1,750 | 1,750 | -1 | -0.1% | 200 |
| 2015/06/16 | 1,747 | 1,751 | 1,747 | 1,751 | -19 | -1.1% | 200 |
| 2015/06/15 | 1,742 | 1,770 | 1,742 | 1,770 | -7 | -0.4% | 300 |
| 2015/06/12 | 1,790 | 1,790 | 1,750 | 1,777 | +40 | +2.3% | 1,700 |
| 2015/06/11 | 1,743 | 1,743 | 1,737 | 1,737 | -5 | -0.3% | 1,100 |
| 2015/06/10 | 1,750 | 1,750 | 1,742 | 1,742 | -28 | -1.6% | 600 |
| 2015/06/09 | 1,770 | 1,770 | 1,770 | 1,770 | +15 | +0.9% | 100 |
| 2015/06/08 | 1,755 | 1,755 | 1,755 | 1,755 | +5 | +0.3% | 200 |
| 2015/06/05 | 1,750 | 1,750 | 1,750 | 1,750 | +6 | +0.3% | 200 |
| 2015/06/04 | 1,768 | 1,768 | 1,736 | 1,744 | -16 | -0.9% | 400 |
| 2015/06/03 | 1,769 | 1,769 | 1,760 | 1,760 | -25 | -1.4% | 200 |
| 2015/06/02 | 1,794 | 1,794 | 1,785 | 1,785 | -4 | -0.2% | 300 |
| 2015/06/01 | 1,774 | 1,789 | 1,774 | 1,789 | +50 | +2.9% | 1,600 |
| 2015/05/29 | 1,735 | 1,739 | 1,735 | 1,739 | +14 | +0.8% | 200 |
| 2015/05/28 | 1,723 | 1,725 | 1,723 | 1,725 | -25 | -1.4% | 500 |
| 2015/05/27 | 1,746 | 1,750 | 1,746 | 1,750 | +17 | +1% | 600 |
| 2015/05/26 | 1,735 | 1,760 | 1,732 | 1,733 | ±0 | ±0% | 1,400 |
| 2015/05/25 | 1,733 | 1,733 | 1,733 | 1,733 | - | - | 100 |
| 2015/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/21 | 1,750 | 1,750 | 1,738 | 1,738 | -10 | -0.6% | 700 |
| 2015/05/20 | 1,739 | 1,748 | 1,733 | 1,748 | +3 | +0.2% | 300 |
| 2015/05/19 | 1,745 | 1,745 | 1,745 | 1,745 | +15 | +0.9% | 100 |
| 2015/05/18 | 1,730 | 1,730 | 1,730 | 1,730 | ±0 | ±0% | 600 |
| 2015/05/15 | 1,718 | 1,730 | 1,710 | 1,730 | - | - | 1,000 |
| 2015/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/13 | 1,710 | 1,710 | 1,710 | 1,710 | -2 | -0.1% | 200 |
| 2015/05/12 | 1,701 | 1,712 | 1,701 | 1,712 | +4 | +0.2% | 200 |
| 2015/05/11 | 1,709 | 1,709 | 1,700 | 1,708 | +4 | +0.2% | 500 |
| 2015/05/08 | 1,704 | 1,705 | 1,704 | 1,704 | +2 | +0.1% | 300 |
| 2015/05/07 | 1,702 | 1,703 | 1,702 | 1,702 | +1 | +0.1% | 300 |
| 2015/05/01 | 1,701 | 1,701 | 1,701 | 1,701 | - | - | 100 |
| 2015/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/04/27 | 1,700 | 1,700 | 1,700 | 1,700 | -2 | -0.1% | 500 |
| 2015/04/24 | 1,700 | 1,715 | 1,700 | 1,702 | +12 | +0.7% | 600 |
2401～
2450
件表示中 / 3694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 | 277,000円 | +0.4% | +0.4% | 3.25% | 5.55倍 | 0.69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 | 98,200円 | +7.5% | +14.1% | 3.00% | 10.92倍 | 1.91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 | 84,200円 | +1.5% | -1.6% | 1.19% | 21.51倍 | 2.11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 | 306,000円 | +8.8% | +40.0% | 2.94% | 13.40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% | - | - | - |
|
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
