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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,550 | 1,588 | 1,550 | 1,562 | +12 | +0.8% | 700 |
| 2014/08/28 | 1,600 | 1,600 | 1,550 | 1,550 | -35 | -2.2% | 3,000 |
| 2014/08/27 | 1,572 | 1,585 | 1,572 | 1,585 | +16 | +1% | 2,800 |
| 2014/08/26 | 1,570 | 1,570 | 1,566 | 1,569 | +4 | +0.3% | 600 |
| 2014/08/25 | 1,565 | 1,565 | 1,565 | 1,565 | ±0 | ±0% | 100 |
| 2014/08/22 | 1,569 | 1,570 | 1,565 | 1,565 | -4 | -0.3% | 300 |
| 2014/08/21 | 1,556 | 1,569 | 1,554 | 1,569 | +12 | +0.8% | 900 |
| 2014/08/20 | 1,556 | 1,557 | 1,555 | 1,557 | +2 | +0.1% | 500 |
| 2014/08/19 | 1,557 | 1,569 | 1,555 | 1,555 | -15 | -1% | 900 |
| 2014/08/18 | 1,568 | 1,570 | 1,568 | 1,570 | +20 | +1.3% | 200 |
| 2014/08/15 | 1,550 | 1,550 | 1,550 | 1,550 | -18 | -1.1% | 100 |
| 2014/08/14 | 1,551 | 1,568 | 1,548 | 1,568 | +14 | +0.9% | 500 |
| 2014/08/13 | 1,549 | 1,554 | 1,549 | 1,554 | +26 | +1.7% | 500 |
| 2014/08/12 | 1,550 | 1,550 | 1,528 | 1,528 | +28 | +1.9% | 1,000 |
| 2014/08/11 | 1,526 | 1,526 | 1,500 | 1,500 | -50 | -3.2% | 1,700 |
| 2014/08/08 | 1,524 | 1,550 | 1,517 | 1,550 | +20 | +1.3% | 2,000 |
| 2014/08/07 | 1,553 | 1,586 | 1,521 | 1,530 | -21 | -1.4% | 1,900 |
| 2014/08/06 | 1,578 | 1,607 | 1,551 | 1,551 | -67 | -4.1% | 2,900 |
| 2014/08/05 | 1,622 | 1,625 | 1,569 | 1,618 | -4 | -0.2% | 3,900 |
| 2014/08/04 | 1,569 | 1,888 | 1,569 | 1,622 | +112 | +7.4% | 22,800 |
| 2014/08/01 | 1,518 | 1,535 | 1,510 | 1,510 | +15 | +1% | 1,000 |
| 2014/07/31 | 1,500 | 1,500 | 1,495 | 1,495 | - | - | 500 |
| 2014/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/29 | 1,526 | 1,526 | 1,496 | 1,505 | +9 | +0.6% | 1,300 |
| 2014/07/28 | 1,500 | 1,501 | 1,496 | 1,496 | +6 | +0.4% | 1,800 |
| 2014/07/25 | 1,489 | 1,494 | 1,489 | 1,490 | +22 | +1.5% | 400 |
| 2014/07/24 | 1,480 | 1,480 | 1,468 | 1,468 | -6 | -0.4% | 400 |
| 2014/07/23 | 1,471 | 1,474 | 1,471 | 1,474 | -1 | -0.1% | 1,400 |
| 2014/07/22 | 1,483 | 1,483 | 1,475 | 1,475 | ±0 | ±0% | 300 |
| 2014/07/18 | 1,468 | 1,475 | 1,468 | 1,475 | -7 | -0.5% | 800 |
| 2014/07/17 | 1,480 | 1,488 | 1,480 | 1,482 | +2 | +0.1% | 700 |
| 2014/07/16 | 1,480 | 1,480 | 1,480 | 1,480 | +10 | +0.7% | 200 |
| 2014/07/15 | 1,490 | 1,490 | 1,470 | 1,470 | -3 | -0.2% | 700 |
| 2014/07/14 | 1,465 | 1,489 | 1,465 | 1,473 | +9 | +0.6% | 700 |
| 2014/07/11 | 1,492 | 1,492 | 1,464 | 1,464 | -1 | -0.1% | 1,300 |
| 2014/07/10 | 1,482 | 1,482 | 1,465 | 1,465 | -17 | -1.1% | 600 |
| 2014/07/09 | 1,481 | 1,482 | 1,481 | 1,482 | +14 | +1% | 400 |
| 2014/07/08 | 1,470 | 1,478 | 1,468 | 1,468 | -8 | -0.5% | 400 |
| 2014/07/07 | 1,476 | 1,479 | 1,476 | 1,476 | ±0 | ±0% | 400 |
| 2014/07/04 | 1,475 | 1,476 | 1,460 | 1,476 | +7 | +0.5% | 700 |
| 2014/07/03 | 1,461 | 1,469 | 1,461 | 1,469 | +11 | +0.8% | 500 |
| 2014/07/02 | 1,455 | 1,458 | 1,455 | 1,458 | +5 | +0.3% | 600 |
| 2014/07/01 | 1,454 | 1,454 | 1,451 | 1,453 | -1 | -0.1% | 800 |
| 2014/06/30 | 1,454 | 1,455 | 1,454 | 1,454 | +1 | +0.1% | 400 |
| 2014/06/27 | 1,447 | 1,453 | 1,447 | 1,453 | - | - | 200 |
| 2014/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/25 | 1,453 | 1,453 | 1,440 | 1,447 | -6 | -0.4% | 900 |
| 2014/06/24 | 1,429 | 1,453 | 1,429 | 1,453 | +24 | +1.7% | 200 |
| 2014/06/23 | 1,450 | 1,450 | 1,429 | 1,429 | +4 | +0.3% | 600 |
| 2014/06/20 | 1,425 | 1,425 | 1,425 | 1,425 | -15 | -1% | 200 |
2651～
2700
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 | 335,000円 | +0.5% | +0.4% | 2.99% | 5.10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 | 73,600円 | +8.9% | +3.7% | 0.54% | 36.97倍 | 16.38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 | 69,800円 | +9.6% | +39.6% | 1.86% | 17.89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 | 60,900円 | -14.4% | - | 0.00% | 44.46倍 | 13.92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
