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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,655 | 2,705 | 2,655 | 2,704 | +80 | +3% | 500 |
| 2024/09/05 | 2,630 | 2,673 | 2,624 | 2,624 | -22 | -0.8% | 900 |
| 2024/09/04 | 2,725 | 2,725 | 2,639 | 2,646 | -144 | -5.2% | 3,300 |
| 2024/09/03 | 2,775 | 2,790 | 2,775 | 2,790 | +19 | +0.7% | 2,000 |
| 2024/09/02 | 2,729 | 2,775 | 2,713 | 2,771 | +82 | +3% | 3,500 |
| 2024/08/30 | 2,655 | 2,690 | 2,655 | 2,689 | +40 | +1.5% | 3,900 |
| 2024/08/29 | 2,675 | 2,675 | 2,618 | 2,649 | -39 | -1.5% | 2,700 |
| 2024/08/28 | 2,671 | 2,700 | 2,671 | 2,688 | +19 | +0.7% | 1,700 |
| 2024/08/27 | 2,622 | 2,670 | 2,621 | 2,669 | +52 | +2% | 2,300 |
| 2024/08/26 | 2,613 | 2,627 | 2,613 | 2,617 | -8 | -0.3% | 2,200 |
| 2024/08/23 | 2,628 | 2,628 | 2,611 | 2,625 | -8 | -0.3% | 3,500 |
| 2024/08/22 | 2,639 | 2,639 | 2,633 | 2,633 | +21 | +0.8% | 200 |
| 2024/08/21 | 2,629 | 2,648 | 2,612 | 2,612 | -38 | -1.4% | 2,400 |
| 2024/08/20 | 2,667 | 2,670 | 2,622 | 2,650 | +30 | +1.1% | 1,200 |
| 2024/08/19 | 2,700 | 2,700 | 2,620 | 2,620 | -78 | -2.9% | 3,400 |
| 2024/08/16 | 2,695 | 2,698 | 2,659 | 2,698 | +38 | +1.4% | 3,600 |
| 2024/08/15 | 2,660 | 2,710 | 2,660 | 2,660 | ±0 | ±0% | 1,100 |
| 2024/08/14 | 2,700 | 2,700 | 2,652 | 2,660 | +10 | +0.4% | 800 |
| 2024/08/13 | 2,606 | 2,650 | 2,580 | 2,650 | +94 | +3.7% | 8,600 |
| 2024/08/09 | 2,547 | 2,585 | 2,494 | 2,556 | +59 | +2.4% | 6,400 |
| 2024/08/08 | 2,450 | 2,497 | 2,450 | 2,497 | +57 | +2.3% | 3,800 |
| 2024/08/07 | 2,371 | 2,475 | 2,362 | 2,440 | +50 | +2.1% | 7,200 |
| 2024/08/06 | 2,399 | 2,401 | 2,350 | 2,390 | +155 | +6.9% | 11,800 |
| 2024/08/05 | 2,510 | 2,555 | 2,235 | 2,235 | -425 | -16% | 18,200 |
| 2024/08/02 | 2,738 | 2,738 | 2,600 | 2,660 | -178 | -6.3% | 8,800 |
| 2024/08/01 | 2,875 | 2,875 | 2,780 | 2,838 | -67 | -2.3% | 2,600 |
| 2024/07/31 | 2,958 | 2,958 | 2,850 | 2,905 | -3 | -0.1% | 22,600 |
| 2024/07/30 | 2,898 | 2,908 | 2,898 | 2,908 | +10 | +0.3% | 300 |
| 2024/07/29 | 2,879 | 2,900 | 2,879 | 2,898 | +19 | +0.7% | 400 |
| 2024/07/26 | 2,959 | 2,959 | 2,879 | 2,879 | -2 | -0.1% | 2,400 |
| 2024/07/25 | 2,918 | 2,921 | 2,873 | 2,881 | -56 | -1.9% | 1,900 |
| 2024/07/24 | 2,981 | 2,981 | 2,931 | 2,937 | -30 | -1% | 1,200 |
| 2024/07/23 | 2,929 | 2,967 | 2,929 | 2,967 | +64 | +2.2% | 700 |
| 2024/07/22 | 2,904 | 2,904 | 2,872 | 2,903 | -1 | ±0% | 1,400 |
| 2024/07/19 | 2,901 | 2,904 | 2,901 | 2,904 | +2 | +0.1% | 200 |
| 2024/07/18 | 2,940 | 2,944 | 2,902 | 2,902 | -48 | -1.6% | 1,400 |
| 2024/07/17 | 3,010 | 3,010 | 2,950 | 2,950 | -50 | -1.7% | 1,300 |
| 2024/07/16 | 2,974 | 3,025 | 2,965 | 3,000 | +29 | +1% | 8,200 |
| 2024/07/12 | 2,950 | 2,971 | 2,949 | 2,971 | +71 | +2.4% | 2,600 |
| 2024/07/11 | 2,951 | 2,956 | 2,900 | 2,900 | -51 | -1.7% | 2,900 |
| 2024/07/10 | 2,922 | 2,951 | 2,922 | 2,951 | +29 | +1% | 3,400 |
| 2024/07/09 | 2,940 | 2,949 | 2,922 | 2,922 | ±0 | ±0% | 1,600 |
| 2024/07/08 | 2,929 | 2,949 | 2,921 | 2,922 | -7 | -0.2% | 1,000 |
| 2024/07/05 | 2,888 | 2,929 | 2,888 | 2,929 | - | - | 800 |
| 2024/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/03 | 2,890 | 2,900 | 2,882 | 2,896 | +6 | +0.2% | 1,700 |
| 2024/07/02 | 2,876 | 2,899 | 2,851 | 2,890 | +14 | +0.5% | 1,100 |
| 2024/07/01 | 2,898 | 2,898 | 2,871 | 2,876 | -14 | -0.5% | 900 |
| 2024/06/28 | 2,855 | 2,896 | 2,855 | 2,890 | +37 | +1.3% | 1,300 |
| 2024/06/27 | 2,840 | 2,853 | 2,825 | 2,853 | +13 | +0.5% | 1,100 |
201～
250
件表示中 / 3735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 | 330,000円 | +0.5% | +0.4% | 3.03% | 5.03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 | 73,000円 | +8.9% | +3.7% | 0.55% | 36.66倍 | 16.25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 |
| ジェーソン | 70,000円 | +9.6% | +39.6% | 1.86% | 17.93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 |
| アシードＨＤ | 65,600円 | +8.5% | +18.9% | 3.05% | 9.61倍 | 1.12倍 |
|
酒類・飲料の製販事業を展開。自社商品扱う自販機運営も推進。配当性向３０％基準に累進配当 |
| リネットＪＰＮ | 60,100円 | -14.4% | - | 0.00% | 43.87倍 | 13.73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
