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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 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 |
| 2014/02/04 | 1,446 | 1,470 | 1,420 | 1,420 | -30 | -2.1% | 1,300 |
| 2014/02/03 | 1,455 | 1,458 | 1,450 | 1,450 | -20 | -1.4% | 700 |
| 2014/01/31 | 1,480 | 1,480 | 1,470 | 1,470 | -12 | -0.8% | 1,000 |
| 2014/01/30 | 1,482 | 1,482 | 1,480 | 1,482 | -7 | -0.5% | 700 |
| 2014/01/29 | 1,500 | 1,500 | 1,489 | 1,489 | -9 | -0.6% | 300 |
| 2014/01/28 | 1,462 | 1,500 | 1,462 | 1,498 | +30 | +2% | 600 |
| 2014/01/27 | 1,450 | 1,478 | 1,450 | 1,468 | +18 | +1.2% | 1,400 |
| 2014/01/24 | 1,481 | 1,481 | 1,450 | 1,450 | -30 | -2% | 600 |
2751～
2800
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
