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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 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 |
| 2015/04/23 | 1,690 | 1,690 | 1,690 | 1,690 | -5 | -0.3% | 100 |
| 2015/04/22 | 1,716 | 1,716 | 1,695 | 1,695 | -6 | -0.4% | 200 |
| 2015/04/21 | 1,701 | 1,701 | 1,701 | 1,701 | -5 | -0.3% | 300 |
| 2015/04/20 | 1,706 | 1,706 | 1,706 | 1,706 | +16 | +0.9% | 200 |
| 2015/04/17 | 1,690 | 1,690 | 1,690 | 1,690 | -20 | -1.2% | 100 |
| 2015/04/16 | 1,681 | 1,716 | 1,681 | 1,710 | +29 | +1.7% | 600 |
| 2015/04/15 | 1,672 | 1,681 | 1,672 | 1,681 | -31 | -1.8% | 900 |
| 2015/04/14 | 1,727 | 1,727 | 1,712 | 1,712 | ±0 | ±0% | 500 |
2451～
2500
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 | 336,500円 | +0.5% | +0.4% | 2.97% | 5.12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 | 73,800円 | +8.9% | +3.7% | 0.54% | 37.07倍 | 16.43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
