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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 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 |
| 2014/05/26 | 1,390 | 1,390 | 1,387 | 1,387 | -9 | -0.6% | 600 |
| 2014/05/23 | 1,396 | 1,396 | 1,396 | 1,396 | +3 | +0.2% | 100 |
| 2014/05/22 | 1,380 | 1,393 | 1,380 | 1,393 | +13 | +0.9% | 500 |
| 2014/05/21 | 1,396 | 1,396 | 1,380 | 1,380 | -3 | -0.2% | 200 |
| 2014/05/20 | 1,383 | 1,383 | 1,383 | 1,383 | -7 | -0.5% | 100 |
| 2014/05/19 | 1,400 | 1,401 | 1,390 | 1,390 | -10 | -0.7% | 400 |
| 2014/05/16 | 1,400 | 1,400 | 1,399 | 1,400 | -4 | -0.3% | 600 |
| 2014/05/15 | 1,409 | 1,409 | 1,404 | 1,404 | -5 | -0.4% | 400 |
| 2014/05/14 | 1,410 | 1,410 | 1,409 | 1,409 | -1 | -0.1% | 400 |
| 2014/05/13 | 1,390 | 1,410 | 1,386 | 1,410 | +26 | +1.9% | 500 |
| 2014/05/12 | 1,416 | 1,423 | 1,384 | 1,384 | - | - | 500 |
| 2014/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/08 | 1,406 | 1,406 | 1,395 | 1,395 | ±0 | ±0% | 500 |
| 2014/05/07 | 1,395 | 1,395 | 1,395 | 1,395 | +10 | +0.7% | 100 |
| 2014/05/02 | 1,385 | 1,385 | 1,385 | 1,385 | - | - | 100 |
| 2014/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/30 | 1,380 | 1,380 | 1,380 | 1,380 | +15 | +1.1% | 200 |
| 2014/04/28 | 1,351 | 1,365 | 1,351 | 1,365 | +14 | +1% | 300 |
| 2014/04/25 | 1,363 | 1,400 | 1,350 | 1,351 | - | - | 2,600 |
| 2014/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/23 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 100 |
| 2014/04/22 | 1,368 | 1,370 | 1,368 | 1,370 | -10 | -0.7% | 500 |
| 2014/04/21 | 1,380 | 1,380 | 1,380 | 1,380 | - | - | 100 |
| 2014/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/17 | 1,390 | 1,390 | 1,389 | 1,389 | - | - | 300 |
| 2014/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/15 | 1,362 | 1,390 | 1,362 | 1,390 | -9 | -0.6% | 400 |
| 2014/04/14 | 1,376 | 1,399 | 1,376 | 1,399 | - | - | 800 |
| 2014/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/10 | 1,380 | 1,380 | 1,376 | 1,376 | +1 | +0.1% | 200 |
| 2014/04/09 | 1,386 | 1,387 | 1,375 | 1,375 | -25 | -1.8% | 900 |
| 2014/04/08 | 1,400 | 1,400 | 1,400 | 1,400 | +1 | +0.1% | 200 |
2701～
2750
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
