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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,560 | 1,565 | 1,560 | 1,565 | +31 | +2% | 300 |
| 2014/11/12 | 1,534 | 1,534 | 1,534 | 1,534 | ±0 | ±0% | 300 |
| 2014/11/11 | 1,559 | 1,559 | 1,534 | 1,534 | -19 | -1.2% | 300 |
| 2014/11/10 | 1,554 | 1,554 | 1,543 | 1,553 | +10 | +0.6% | 700 |
| 2014/11/07 | 1,544 | 1,544 | 1,524 | 1,543 | +23 | +1.5% | 500 |
| 2014/11/06 | 1,520 | 1,520 | 1,520 | 1,520 | ±0 | ±0% | 900 |
| 2014/11/05 | 1,532 | 1,532 | 1,520 | 1,520 | -29 | -1.9% | 700 |
| 2014/11/04 | 1,549 | 1,549 | 1,549 | 1,549 | +24 | +1.6% | 100 |
| 2014/10/31 | 1,528 | 1,528 | 1,525 | 1,525 | -5 | -0.3% | 200 |
| 2014/10/30 | 1,530 | 1,530 | 1,530 | 1,530 | +4 | +0.3% | 100 |
| 2014/10/29 | 1,527 | 1,549 | 1,526 | 1,526 | -1 | -0.1% | 400 |
| 2014/10/28 | 1,527 | 1,527 | 1,527 | 1,527 | -10 | -0.7% | 200 |
| 2014/10/27 | 1,537 | 1,539 | 1,537 | 1,537 | - | - | 500 |
| 2014/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/23 | 1,537 | 1,539 | 1,525 | 1,525 | -11 | -0.7% | 400 |
| 2014/10/22 | 1,525 | 1,536 | 1,525 | 1,536 | +16 | +1.1% | 500 |
| 2014/10/21 | 1,501 | 1,520 | 1,501 | 1,520 | +15 | +1% | 200 |
| 2014/10/20 | 1,501 | 1,505 | 1,501 | 1,505 | +5 | +0.3% | 200 |
| 2014/10/17 | 1,501 | 1,502 | 1,500 | 1,500 | -1 | -0.1% | 400 |
| 2014/10/16 | 1,500 | 1,501 | 1,500 | 1,501 | -19 | -1.3% | 1,200 |
| 2014/10/15 | 1,520 | 1,520 | 1,520 | 1,520 | ±0 | ±0% | 100 |
| 2014/10/14 | 1,519 | 1,521 | 1,519 | 1,520 | +1 | +0.1% | 400 |
| 2014/10/10 | 1,513 | 1,519 | 1,513 | 1,519 | +6 | +0.4% | 300 |
| 2014/10/09 | 1,520 | 1,520 | 1,513 | 1,513 | -7 | -0.5% | 600 |
| 2014/10/08 | 1,521 | 1,521 | 1,516 | 1,520 | -10 | -0.7% | 1,300 |
| 2014/10/07 | 1,530 | 1,530 | 1,527 | 1,530 | ±0 | ±0% | 500 |
| 2014/10/06 | 1,540 | 1,540 | 1,523 | 1,530 | -10 | -0.6% | 1,000 |
| 2014/10/03 | 1,540 | 1,540 | 1,540 | 1,540 | -10 | -0.6% | 100 |
| 2014/10/02 | 1,550 | 1,550 | 1,540 | 1,550 | -1 | -0.1% | 500 |
| 2014/10/01 | 1,555 | 1,555 | 1,551 | 1,551 | -29 | -1.8% | 200 |
| 2014/09/30 | 1,580 | 1,580 | 1,580 | 1,580 | -10 | -0.6% | 200 |
| 2014/09/29 | 1,590 | 1,590 | 1,590 | 1,590 | -7 | -0.4% | 200 |
| 2014/09/26 | 1,601 | 1,601 | 1,560 | 1,597 | -4 | -0.2% | 1,500 |
| 2014/09/25 | 1,602 | 1,605 | 1,600 | 1,601 | +1 | +0.1% | 800 |
| 2014/09/24 | 1,606 | 1,606 | 1,600 | 1,600 | -5 | -0.3% | 600 |
| 2014/09/22 | 1,610 | 1,610 | 1,600 | 1,605 | -5 | -0.3% | 1,200 |
| 2014/09/19 | 1,615 | 1,615 | 1,600 | 1,610 | -8 | -0.5% | 900 |
| 2014/09/18 | 1,618 | 1,618 | 1,618 | 1,618 | +2 | +0.1% | 200 |
| 2014/09/17 | 1,616 | 1,617 | 1,616 | 1,616 | -2 | -0.1% | 900 |
| 2014/09/16 | 1,616 | 1,618 | 1,616 | 1,618 | +2 | +0.1% | 300 |
| 2014/09/12 | 1,617 | 1,617 | 1,601 | 1,616 | +19 | +1.2% | 600 |
| 2014/09/11 | 1,600 | 1,600 | 1,597 | 1,597 | -2 | -0.1% | 600 |
| 2014/09/10 | 1,590 | 1,600 | 1,589 | 1,599 | +7 | +0.4% | 1,000 |
| 2014/09/09 | 1,593 | 1,594 | 1,592 | 1,592 | -1 | -0.1% | 400 |
| 2014/09/08 | 1,594 | 1,594 | 1,586 | 1,593 | +4 | +0.3% | 800 |
| 2014/09/05 | 1,575 | 1,589 | 1,574 | 1,589 | +3 | +0.2% | 500 |
| 2014/09/04 | 1,569 | 1,589 | 1,569 | 1,586 | +6 | +0.4% | 900 |
| 2014/09/03 | 1,593 | 1,593 | 1,565 | 1,580 | +16 | +1% | 1,000 |
| 2014/09/02 | 1,546 | 1,564 | 1,545 | 1,564 | -11 | -0.7% | 1,100 |
| 2014/09/01 | 1,586 | 1,586 | 1,575 | 1,575 | +13 | +0.8% | 200 |
2601～
2650
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
