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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 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 |
| 2015/01/30 | 1,654 | 1,680 | 1,654 | 1,680 | -8 | -0.5% | 700 |
| 2015/01/29 | 1,688 | 1,688 | 1,688 | 1,688 | - | - | 100 |
| 2015/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/01/27 | 1,695 | 1,696 | 1,695 | 1,695 | +49 | +3% | 1,300 |
| 2015/01/26 | 1,657 | 1,660 | 1,646 | 1,646 | -14 | -0.8% | 900 |
| 2015/01/23 | 1,672 | 1,672 | 1,660 | 1,660 | -7 | -0.4% | 600 |
| 2015/01/22 | 1,667 | 1,667 | 1,667 | 1,667 | +1 | +0.1% | 100 |
| 2015/01/21 | 1,666 | 1,666 | 1,666 | 1,666 | ±0 | ±0% | 200 |
| 2015/01/20 | 1,667 | 1,667 | 1,666 | 1,666 | -29 | -1.7% | 900 |
| 2015/01/19 | 1,695 | 1,695 | 1,694 | 1,695 | ±0 | ±0% | 1,000 |
| 2015/01/16 | 1,661 | 1,695 | 1,661 | 1,695 | -7 | -0.4% | 600 |
| 2015/01/15 | 1,680 | 1,702 | 1,680 | 1,702 | +29 | +1.7% | 1,300 |
| 2015/01/14 | 1,680 | 1,680 | 1,673 | 1,673 | +5 | +0.3% | 400 |
| 2015/01/13 | 1,654 | 1,668 | 1,654 | 1,668 | +12 | +0.7% | 300 |
| 2015/01/09 | 1,648 | 1,677 | 1,648 | 1,656 | -31 | -1.8% | 700 |
| 2015/01/08 | 1,650 | 1,687 | 1,650 | 1,687 | +41 | +2.5% | 800 |
| 2015/01/07 | 1,645 | 1,652 | 1,645 | 1,646 | +1 | +0.1% | 800 |
| 2015/01/06 | 1,645 | 1,645 | 1,645 | 1,645 | +7 | +0.4% | 800 |
2551～
2600
件表示中 / 3768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 | 385,000円 | +0.5% | +0.4% | 2.60% | 5.86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 |
| ＭＲＫ ＨＬＤ | 10,800円 | +3.1% | +57.6% | 0.93% | 16.10倍 | 0.73倍 |
|
女性用体型補整下着、化粧品、サプリなど販売。全面委託生産。ＲＩＺＡＰグループの子会社 |
| ハチバン | 348,000円 | +4.7% | -9.3% | 0.57% | 36.15倍 | 2.79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 | 99,100円 | +4.0% | +18.3% | 4.64% | 6.90倍 | 0.83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 | 90,500円 | +12.9% | +26.8% | 0.83% | 29.22倍 | 5.24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 |
市場注目の銘柄
チャート関連のコラム
