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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 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 |
| 2014/06/19 | 1,440 | 1,440 | 1,440 | 1,440 | ±0 | ±0% | 200 |
| 2014/06/18 | 1,421 | 1,440 | 1,421 | 1,440 | +20 | +1.4% | 300 |
| 2014/06/17 | 1,440 | 1,440 | 1,413 | 1,420 | -15 | -1% | 800 |
| 2014/06/16 | 1,412 | 1,448 | 1,412 | 1,435 | +27 | +1.9% | 1,000 |
| 2014/06/13 | 1,408 | 1,410 | 1,408 | 1,408 | ±0 | ±0% | 500 |
| 2014/06/12 | 1,401 | 1,408 | 1,401 | 1,408 | +8 | +0.6% | 400 |
| 2014/06/11 | 1,398 | 1,400 | 1,398 | 1,400 | ±0 | ±0% | 300 |
| 2014/06/10 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 500 |
| 2014/06/09 | 1,405 | 1,406 | 1,400 | 1,400 | -8 | -0.6% | 400 |
| 2014/06/06 | 1,408 | 1,408 | 1,408 | 1,408 | +13 | +0.9% | 100 |
| 2014/06/05 | 1,395 | 1,395 | 1,395 | 1,395 | ±0 | ±0% | 200 |
| 2014/06/04 | 1,394 | 1,395 | 1,394 | 1,395 | ±0 | ±0% | 200 |
| 2014/06/03 | 1,408 | 1,410 | 1,395 | 1,395 | -5 | -0.4% | 800 |
| 2014/06/02 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 300 |
| 2014/05/30 | 1,400 | 1,400 | 1,400 | 1,400 | +11 | +0.8% | 100 |
| 2014/05/29 | 1,389 | 1,389 | 1,389 | 1,389 | ±0 | ±0% | 100 |
| 2014/05/28 | 1,390 | 1,390 | 1,389 | 1,389 | -1 | -0.1% | 1,000 |
| 2014/05/27 | 1,390 | 1,390 | 1,390 | 1,390 | +3 | +0.2% | 400 |
2701～
2750
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
