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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,740 | 1,747 | 1,710 | 1,712 | -28 | -1.6% | 1,300 |
| 2015/04/10 | 1,740 | 1,740 | 1,740 | 1,740 | -27 | -1.5% | 100 |
| 2015/04/09 | 1,767 | 1,767 | 1,767 | 1,767 | - | - | 400 |
| 2015/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/04/07 | 1,720 | 1,727 | 1,720 | 1,727 | +12 | +0.7% | 1,300 |
| 2015/04/06 | 1,715 | 1,715 | 1,715 | 1,715 | +1 | +0.1% | 600 |
| 2015/04/03 | 1,714 | 1,714 | 1,714 | 1,714 | ±0 | ±0% | 100 |
| 2015/04/02 | 1,700 | 1,726 | 1,700 | 1,714 | +14 | +0.8% | 900 |
| 2015/04/01 | 1,700 | 1,700 | 1,691 | 1,700 | -5 | -0.3% | 1,000 |
| 2015/03/31 | 1,709 | 1,709 | 1,705 | 1,705 | ±0 | ±0% | 500 |
| 2015/03/30 | 1,741 | 1,741 | 1,705 | 1,705 | +3 | +0.2% | 2,800 |
| 2015/03/27 | 1,690 | 1,725 | 1,690 | 1,702 | -98 | -5.4% | 1,900 |
| 2015/03/26 | 1,820 | 1,830 | 1,794 | 1,800 | -40 | -2.2% | 1,800 |
| 2015/03/25 | 1,818 | 1,840 | 1,817 | 1,840 | +21 | +1.2% | 1,200 |
| 2015/03/24 | 1,791 | 1,819 | 1,791 | 1,819 | +28 | +1.6% | 700 |
| 2015/03/23 | 1,793 | 1,806 | 1,790 | 1,791 | -5 | -0.3% | 1,100 |
| 2015/03/20 | 1,837 | 1,837 | 1,796 | 1,796 | +3 | +0.2% | 900 |
| 2015/03/19 | 1,780 | 1,845 | 1,780 | 1,793 | +13 | +0.7% | 2,100 |
| 2015/03/18 | 1,787 | 1,787 | 1,777 | 1,780 | -3 | -0.2% | 1,200 |
| 2015/03/17 | 1,769 | 1,783 | 1,766 | 1,783 | +27 | +1.5% | 1,600 |
| 2015/03/16 | 1,753 | 1,756 | 1,750 | 1,756 | +6 | +0.3% | 1,100 |
| 2015/03/13 | 1,743 | 1,774 | 1,740 | 1,750 | +7 | +0.4% | 900 |
| 2015/03/12 | 1,763 | 1,765 | 1,743 | 1,743 | -22 | -1.2% | 300 |
| 2015/03/11 | 1,765 | 1,765 | 1,765 | 1,765 | ±0 | ±0% | 200 |
| 2015/03/10 | 1,759 | 1,765 | 1,759 | 1,765 | +25 | +1.4% | 900 |
| 2015/03/09 | 1,720 | 1,740 | 1,720 | 1,740 | +20 | +1.2% | 600 |
| 2015/03/06 | 1,714 | 1,720 | 1,714 | 1,720 | - | - | 600 |
| 2015/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/03/04 | 1,710 | 1,710 | 1,708 | 1,708 | -2 | -0.1% | 300 |
| 2015/03/03 | 1,710 | 1,710 | 1,710 | 1,710 | ±0 | ±0% | 200 |
| 2015/03/02 | 1,718 | 1,718 | 1,710 | 1,710 | +2 | +0.1% | 300 |
| 2015/02/27 | 1,717 | 1,717 | 1,700 | 1,708 | -2 | -0.1% | 500 |
| 2015/02/26 | 1,701 | 1,710 | 1,701 | 1,710 | +11 | +0.6% | 900 |
| 2015/02/25 | 1,699 | 1,700 | 1,679 | 1,699 | +3 | +0.2% | 800 |
| 2015/02/24 | 1,698 | 1,698 | 1,696 | 1,696 | +6 | +0.4% | 400 |
| 2015/02/23 | 1,692 | 1,698 | 1,690 | 1,690 | +2 | +0.1% | 800 |
| 2015/02/20 | 1,676 | 1,688 | 1,676 | 1,688 | +12 | +0.7% | 400 |
| 2015/02/19 | 1,691 | 1,691 | 1,676 | 1,676 | -4 | -0.2% | 1,000 |
| 2015/02/18 | 1,690 | 1,690 | 1,680 | 1,680 | -4 | -0.2% | 300 |
| 2015/02/17 | 1,688 | 1,688 | 1,676 | 1,684 | +8 | +0.5% | 400 |
| 2015/02/16 | 1,672 | 1,683 | 1,671 | 1,676 | +5 | +0.3% | 1,300 |
| 2015/02/13 | 1,677 | 1,677 | 1,671 | 1,671 | +3 | +0.2% | 500 |
| 2015/02/12 | 1,666 | 1,671 | 1,665 | 1,668 | -31 | -1.8% | 900 |
| 2015/02/10 | 1,699 | 1,699 | 1,699 | 1,699 | +25 | +1.5% | 100 |
| 2015/02/09 | 1,667 | 1,674 | 1,667 | 1,674 | - | - | 500 |
| 2015/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/05 | 1,662 | 1,662 | 1,662 | 1,662 | ±0 | ±0% | 100 |
| 2015/02/04 | 1,655 | 1,662 | 1,655 | 1,662 | +7 | +0.4% | 200 |
| 2015/02/03 | 1,656 | 1,656 | 1,655 | 1,655 | -15 | -0.9% | 1,100 |
| 2015/02/02 | 1,670 | 1,670 | 1,670 | 1,670 | -10 | -0.6% | 200 |
2501～
2550
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 | 73,800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
