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 |
|---|---|---|---|---|---|---|---|
| 2013/11/18 | 1,345 | 1,352 | 1,341 | 1,341 | -3 | -0.2% | 500 |
| 2013/11/15 | 1,325 | 1,344 | 1,325 | 1,344 | +19 | +1.4% | 200 |
| 2013/11/14 | 1,322 | 1,333 | 1,317 | 1,325 | -27 | -2% | 800 |
| 2013/11/13 | 1,345 | 1,352 | 1,345 | 1,352 | +30 | +2.3% | 900 |
| 2013/11/12 | 1,322 | 1,322 | 1,322 | 1,322 | -18 | -1.3% | 100 |
| 2013/11/11 | 1,340 | 1,344 | 1,340 | 1,340 | ±0 | ±0% | 300 |
| 2013/11/08 | 1,345 | 1,345 | 1,340 | 1,340 | +24 | +1.8% | 600 |
| 2013/11/07 | 1,316 | 1,316 | 1,316 | 1,316 | ±0 | ±0% | 400 |
| 2013/11/06 | 1,350 | 1,350 | 1,316 | 1,316 | -30 | -2.2% | 200 |
| 2013/11/05 | 1,312 | 1,346 | 1,301 | 1,346 | +64 | +5% | 300 |
| 2013/11/01 | 1,323 | 1,333 | 1,282 | 1,282 | -59 | -4.4% | 1,800 |
| 2013/10/31 | 1,341 | 1,341 | 1,341 | 1,341 | -2 | -0.1% | 100 |
| 2013/10/30 | 1,345 | 1,345 | 1,343 | 1,343 | ±0 | ±0% | 1,100 |
| 2013/10/29 | 1,369 | 1,369 | 1,343 | 1,343 | ±0 | ±0% | 700 |
| 2013/10/28 | 1,343 | 1,343 | 1,343 | 1,343 | +3 | +0.2% | 200 |
| 2013/10/25 | 1,370 | 1,370 | 1,335 | 1,340 | -40 | -2.9% | 1,000 |
| 2013/10/24 | 1,320 | 1,380 | 1,320 | 1,380 | +60 | +4.5% | 800 |
| 2013/10/23 | 1,320 | 1,320 | 1,320 | 1,320 | +10 | +0.8% | 600 |
| 2013/10/22 | 1,320 | 1,320 | 1,307 | 1,310 | -9 | -0.7% | 800 |
| 2013/10/21 | 1,320 | 1,320 | 1,303 | 1,319 | -1 | -0.1% | 700 |
| 2013/10/18 | 1,290 | 1,320 | 1,290 | 1,320 | ±0 | ±0% | 600 |
| 2013/10/17 | 1,320 | 1,320 | 1,320 | 1,320 | +20 | +1.5% | 600 |
| 2013/10/16 | 1,290 | 1,300 | 1,290 | 1,300 | +1 | +0.1% | 200 |
| 2013/10/15 | 1,349 | 1,349 | 1,269 | 1,299 | -25 | -1.9% | 1,100 |
| 2013/10/11 | 1,321 | 1,349 | 1,321 | 1,324 | +1 | +0.1% | 500 |
| 2013/10/10 | 1,323 | 1,323 | 1,323 | 1,323 | +46 | +3.6% | 100 |
| 2013/10/09 | 1,277 | 1,277 | 1,277 | 1,277 | +9 | +0.7% | 100 |
| 2013/10/08 | 1,330 | 1,330 | 1,268 | 1,268 | -67 | -5% | 1,400 |
| 2013/10/07 | 1,350 | 1,350 | 1,335 | 1,335 | -15 | -1.1% | 500 |
| 2013/10/04 | 1,370 | 1,370 | 1,334 | 1,350 | -20 | -1.5% | 800 |
| 2013/10/03 | 1,340 | 1,370 | 1,340 | 1,370 | +44 | +3.3% | 1,000 |
| 2013/10/02 | 1,338 | 1,338 | 1,326 | 1,326 | -9 | -0.7% | 1,300 |
| 2013/10/01 | 1,353 | 1,353 | 1,335 | 1,335 | -18 | -1.3% | 700 |
| 2013/09/30 | 1,347 | 1,353 | 1,344 | 1,353 | +15 | +1.1% | 600 |
| 2013/09/27 | 1,370 | 1,370 | 1,337 | 1,338 | +2 | +0.1% | 400 |
| 2013/09/26 | 1,369 | 1,370 | 1,336 | 1,336 | -42 | -3% | 700 |
| 2013/09/25 | 1,415 | 1,415 | 1,374 | 1,378 | -7 | -0.5% | 2,200 |
| 2013/09/24 | 1,410 | 1,410 | 1,380 | 1,385 | -35 | -2.5% | 600 |
| 2013/09/20 | 1,380 | 1,430 | 1,380 | 1,420 | +64 | +4.7% | 1,800 |
| 2013/09/19 | 1,328 | 1,356 | 1,328 | 1,356 | +31 | +2.3% | 1,100 |
| 2013/09/18 | 1,320 | 1,325 | 1,317 | 1,325 | +5 | +0.4% | 300 |
| 2013/09/17 | 1,315 | 1,350 | 1,315 | 1,320 | +10 | +0.8% | 800 |
| 2013/09/13 | 1,310 | 1,333 | 1,310 | 1,310 | +7 | +0.5% | 600 |
| 2013/09/12 | 1,304 | 1,304 | 1,303 | 1,303 | +2 | +0.2% | 200 |
| 2013/09/11 | 1,301 | 1,308 | 1,301 | 1,301 | ±0 | ±0% | 700 |
| 2013/09/10 | 1,300 | 1,301 | 1,300 | 1,301 | +2 | +0.2% | 500 |
| 2013/09/09 | 1,299 | 1,299 | 1,299 | 1,299 | +16 | +1.2% | 200 |
| 2013/09/06 | 1,283 | 1,283 | 1,283 | 1,283 | -3 | -0.2% | 300 |
| 2013/09/05 | 1,286 | 1,286 | 1,286 | 1,286 | - | - | 100 |
| 2013/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2801～
2850
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 | 98,000円 | +7.5% | +14.1% | 3.01% | 10.90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 | 84,100円 | +1.5% | -1.6% | 1.19% | 21.48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 | 306,500円 | +8.8% | +40.0% | 2.94% | 13.42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 | - | +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
該当銘柄がありません
チャート関連のコラム
