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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 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 |
| 2015/01/05 | 1,620 | 1,640 | 1,620 | 1,638 | +18 | +1.1% | 900 |
| 2014/12/30 | 1,620 | 1,626 | 1,612 | 1,620 | -6 | -0.4% | 900 |
| 2014/12/29 | 1,626 | 1,626 | 1,619 | 1,626 | ±0 | ±0% | 800 |
| 2014/12/26 | 1,622 | 1,626 | 1,622 | 1,626 | +31 | +1.9% | 600 |
| 2014/12/25 | 1,610 | 1,610 | 1,595 | 1,595 | -5 | -0.3% | 1,100 |
| 2014/12/24 | 1,600 | 1,600 | 1,594 | 1,600 | ±0 | ±0% | 800 |
| 2014/12/22 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 400 |
| 2014/12/19 | 1,600 | 1,611 | 1,600 | 1,600 | ±0 | ±0% | 300 |
| 2014/12/18 | 1,595 | 1,600 | 1,590 | 1,600 | -10 | -0.6% | 400 |
| 2014/12/17 | 1,600 | 1,610 | 1,593 | 1,610 | +5 | +0.3% | 800 |
| 2014/12/16 | 1,605 | 1,609 | 1,605 | 1,605 | -1 | -0.1% | 400 |
| 2014/12/15 | 1,610 | 1,610 | 1,606 | 1,606 | -4 | -0.2% | 200 |
| 2014/12/12 | 1,616 | 1,616 | 1,610 | 1,610 | -1 | -0.1% | 1,200 |
| 2014/12/11 | 1,614 | 1,614 | 1,611 | 1,611 | -3 | -0.2% | 700 |
| 2014/12/10 | 1,616 | 1,616 | 1,600 | 1,614 | -2 | -0.1% | 700 |
| 2014/12/09 | 1,613 | 1,616 | 1,613 | 1,616 | +4 | +0.2% | 600 |
| 2014/12/08 | 1,619 | 1,620 | 1,612 | 1,612 | +15 | +0.9% | 700 |
| 2014/12/05 | 1,597 | 1,597 | 1,597 | 1,597 | +2 | +0.1% | 100 |
| 2014/12/04 | 1,595 | 1,595 | 1,595 | 1,595 | -5 | -0.3% | 300 |
| 2014/12/03 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 100 |
| 2014/12/02 | 1,585 | 1,600 | 1,585 | 1,600 | +17 | +1.1% | 1,400 |
| 2014/12/01 | 1,606 | 1,606 | 1,583 | 1,583 | -6 | -0.4% | 1,000 |
| 2014/11/28 | 1,585 | 1,589 | 1,585 | 1,589 | +6 | +0.4% | 300 |
| 2014/11/27 | 1,571 | 1,583 | 1,571 | 1,583 | +13 | +0.8% | 800 |
| 2014/11/26 | 1,570 | 1,570 | 1,570 | 1,570 | -1 | -0.1% | 300 |
| 2014/11/25 | 1,571 | 1,571 | 1,571 | 1,571 | ±0 | ±0% | 200 |
| 2014/11/21 | 1,580 | 1,580 | 1,571 | 1,571 | -9 | -0.6% | 300 |
| 2014/11/20 | 1,582 | 1,582 | 1,580 | 1,580 | -2 | -0.1% | 300 |
| 2014/11/19 | 1,588 | 1,588 | 1,582 | 1,582 | +22 | +1.4% | 300 |
| 2014/11/18 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 100 |
| 2014/11/17 | 1,552 | 1,560 | 1,552 | 1,560 | +8 | +0.5% | 500 |
| 2014/11/14 | 1,540 | 1,552 | 1,540 | 1,552 | -13 | -0.8% | 700 |
2551～
2600
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 | 330,500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 | 73,400円 | +8.9% | +3.7% | 0.54% | 36.87倍 | 16.34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 | 416,500円 | +3.9% | -10.3% | 0.36% | 77.68倍 | 5.65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 | 69,700円 | +9.6% | +39.6% | 1.87% | 17.86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 |
| リネットＪＰＮ | 61,000円 | -14.4% | - | 0.00% | 44.53倍 | 13.94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
