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 |
|---|---|---|---|---|---|---|---|
| 2015/08/13 | 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 |
| 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 |
2451～
2500
件表示中 / 3769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 | 384,000円 | +0.5% | +0.4% | 2.60% | 5.85倍 | 0.88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 |
| ハチバン | 349,500円 | +4.7% | -9.3% | 0.57% | 36.30倍 | 2.80倍 |
|
北陸中心にＦＣ主体で「８番らーめん」や和食店を展開。９２年進出のタイにもＦＣで多数の店舗 |
| ウイルプラスＨ | 100,800円 | +4.0% | +18.3% | 4.56% | 7.02倍 | 0.85倍 |
|
輸入車販売業者。ジープやフィアット、ＢＭＷ、ボルボが柱。中古車、整備事業も。Ｍ＆Ａ積極的 |
| きちりＨＤ | 90,800円 | +12.9% | +26.8% | 0.83% | 29.32倍 | 5.26倍 |
|
高級居酒屋「ＫＩＣＨＩＲＩ」等を直営展開。関西から関東に軸足。自社管理システムの外販育成 |
| テイツー | 14,900円 | +9.7% | +19.7% | 2.68% | 13.53倍 | 1.54倍 |
|
「古本市場」を路面店軸に展開。小型店出店積極化、傘下にＥＣの山徳、持分会社にＴＯＲＩＣＯ |
市場注目の銘柄
チャート関連のコラム
