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 |
|---|---|---|---|---|---|---|---|
| 2014/04/17 | 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 |
| 2014/04/07 | 1,389 | 1,409 | 1,388 | 1,399 | -9 | -0.6% | 500 |
| 2014/04/04 | 1,395 | 1,408 | 1,395 | 1,408 | -1 | -0.1% | 300 |
| 2014/04/03 | 1,409 | 1,409 | 1,409 | 1,409 | - | - | 300 |
| 2014/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/01 | 1,400 | 1,410 | 1,381 | 1,410 | +19 | +1.4% | 700 |
| 2014/03/31 | 1,400 | 1,400 | 1,391 | 1,391 | -9 | -0.6% | 300 |
| 2014/03/28 | 1,400 | 1,400 | 1,380 | 1,400 | +1 | +0.1% | 700 |
| 2014/03/27 | 1,400 | 1,400 | 1,358 | 1,399 | -94 | -6.3% | 3,200 |
| 2014/03/26 | 1,487 | 1,496 | 1,482 | 1,493 | +6 | +0.4% | 3,600 |
| 2014/03/25 | 1,489 | 1,489 | 1,477 | 1,487 | -1 | -0.1% | 1,800 |
| 2014/03/24 | 1,490 | 1,490 | 1,485 | 1,488 | +10 | +0.7% | 1,000 |
| 2014/03/20 | 1,485 | 1,485 | 1,478 | 1,478 | -9 | -0.6% | 500 |
| 2014/03/19 | 1,480 | 1,487 | 1,480 | 1,487 | +7 | +0.5% | 900 |
| 2014/03/18 | 1,485 | 1,485 | 1,480 | 1,480 | -5 | -0.3% | 1,000 |
| 2014/03/17 | 1,483 | 1,485 | 1,482 | 1,485 | +4 | +0.3% | 400 |
| 2014/03/14 | 1,462 | 1,481 | 1,462 | 1,481 | +10 | +0.7% | 1,100 |
| 2014/03/13 | 1,488 | 1,489 | 1,470 | 1,471 | -7 | -0.5% | 1,300 |
| 2014/03/12 | 1,488 | 1,489 | 1,478 | 1,478 | +1 | +0.1% | 500 |
| 2014/03/11 | 1,479 | 1,479 | 1,476 | 1,477 | +2 | +0.1% | 300 |
| 2014/03/10 | 1,488 | 1,488 | 1,475 | 1,475 | -14 | -0.9% | 1,100 |
| 2014/03/07 | 1,488 | 1,489 | 1,488 | 1,489 | +22 | +1.5% | 200 |
| 2014/03/06 | 1,460 | 1,467 | 1,460 | 1,467 | +9 | +0.6% | 400 |
| 2014/03/05 | 1,478 | 1,478 | 1,456 | 1,458 | -20 | -1.4% | 600 |
| 2014/03/04 | 1,475 | 1,478 | 1,475 | 1,478 | +8 | +0.5% | 200 |
| 2014/03/03 | 1,498 | 1,498 | 1,448 | 1,470 | -8 | -0.5% | 1,900 |
| 2014/02/28 | 1,500 | 1,500 | 1,478 | 1,478 | -7 | -0.5% | 2,200 |
| 2014/02/27 | 1,484 | 1,485 | 1,474 | 1,485 | +4 | +0.3% | 900 |
| 2014/02/26 | 1,463 | 1,481 | 1,463 | 1,481 | +18 | +1.2% | 400 |
| 2014/02/25 | 1,470 | 1,483 | 1,460 | 1,463 | -12 | -0.8% | 600 |
| 2014/02/24 | 1,484 | 1,484 | 1,447 | 1,475 | -9 | -0.6% | 1,400 |
| 2014/02/21 | 1,450 | 1,484 | 1,440 | 1,484 | +44 | +3.1% | 500 |
| 2014/02/20 | 1,430 | 1,440 | 1,430 | 1,440 | +15 | +1.1% | 500 |
| 2014/02/19 | 1,428 | 1,428 | 1,410 | 1,425 | -15 | -1% | 900 |
| 2014/02/18 | 1,440 | 1,440 | 1,440 | 1,440 | +40 | +2.9% | 200 |
| 2014/02/17 | 1,418 | 1,418 | 1,400 | 1,400 | -20 | -1.4% | 1,300 |
| 2014/02/14 | 1,449 | 1,449 | 1,420 | 1,420 | +1 | +0.1% | 400 |
| 2014/02/13 | 1,418 | 1,419 | 1,418 | 1,419 | -42 | -2.9% | 300 |
| 2014/02/12 | 1,470 | 1,470 | 1,461 | 1,461 | +11 | +0.8% | 300 |
| 2014/02/10 | 1,459 | 1,459 | 1,450 | 1,450 | - | - | 500 |
| 2014/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/06 | 1,455 | 1,455 | 1,418 | 1,418 | ±0 | ±0% | 400 |
| 2014/02/05 | 1,421 | 1,421 | 1,418 | 1,418 | -2 | -0.1% | 400 |
2701～
2750
件表示中 / 3694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 | 277,000円 | +0.4% | +0.4% | 3.25% | 5.55倍 | 0.69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 |
| アップガレー | 98,200円 | +7.5% | +14.1% | 3.00% | 10.92倍 | 1.91倍 |
|
タイヤなどカー用品のリユース店を直営、ＦＣで展開。モール型ＥＣ、新品タイヤ、用品卸併営 |
| 梅の花Ｇ | 84,200円 | +1.5% | -1.6% | 1.19% | 21.51倍 | 2.11倍 |
|
高級和食「梅の花」が主力。Ｍ＆Ａでデパ地下向け持ち帰りずし「古市庵」、居酒屋「さくら水産」 |
| ほぼ日 | 306,000円 | +8.8% | +40.0% | 2.94% | 13.40倍 | 1.38倍 |
|
糸井重里氏が創業。コンテンツ開発に軸足。手帳が売上６割超、利益は手帳新年版出る上期集中 |
| ワットマン | 77,300円 | +7.4% | +11.6% | - | - | - |
|
郊外軸に複数業態のリユース店運営。神奈川地盤。タイ進出。２１年新品ＥＣのホビーサーチ買収 |
市場注目の銘柄
チャート関連のコラム
