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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,183 | 1,188 | 1,183 | 1,188 | +6 | +0.5% | 400 |
| 2013/06/11 | 1,229 | 1,229 | 1,175 | 1,182 | -3 | -0.3% | 900 |
| 2013/06/10 | 1,211 | 1,229 | 1,155 | 1,185 | +34 | +3% | 1,000 |
| 2013/06/07 | 1,200 | 1,201 | 1,151 | 1,151 | -50 | -4.2% | 1,200 |
| 2013/06/06 | 1,228 | 1,228 | 1,200 | 1,201 | -74 | -5.8% | 800 |
| 2013/06/05 | 1,242 | 1,275 | 1,241 | 1,275 | +36 | +2.9% | 400 |
| 2013/06/04 | 1,329 | 1,329 | 1,235 | 1,239 | -61 | -4.7% | 1,900 |
| 2013/06/03 | 1,300 | 1,300 | 1,300 | 1,300 | +38 | +3% | 100 |
| 2013/05/31 | 1,269 | 1,270 | 1,262 | 1,262 | -7 | -0.6% | 1,100 |
| 2013/05/30 | 1,272 | 1,272 | 1,269 | 1,269 | -3 | -0.2% | 200 |
| 2013/05/29 | 1,272 | 1,272 | 1,272 | 1,272 | ±0 | ±0% | 200 |
| 2013/05/28 | 1,268 | 1,272 | 1,267 | 1,272 | +2 | +0.2% | 700 |
| 2013/05/27 | 1,280 | 1,280 | 1,270 | 1,270 | -70 | -5.2% | 800 |
| 2013/05/24 | 1,365 | 1,370 | 1,340 | 1,340 | -22 | -1.6% | 1,000 |
| 2013/05/23 | 1,372 | 1,372 | 1,362 | 1,362 | -12 | -0.9% | 1,200 |
| 2013/05/22 | 1,372 | 1,379 | 1,372 | 1,374 | +2 | +0.1% | 900 |
| 2013/05/21 | 1,374 | 1,374 | 1,371 | 1,372 | +1 | +0.1% | 1,000 |
| 2013/05/20 | 1,367 | 1,371 | 1,367 | 1,371 | +4 | +0.3% | 1,000 |
| 2013/05/17 | 1,351 | 1,368 | 1,350 | 1,367 | +16 | +1.2% | 900 |
| 2013/05/16 | 1,366 | 1,366 | 1,351 | 1,351 | -4 | -0.3% | 1,200 |
| 2013/05/15 | 1,350 | 1,380 | 1,340 | 1,355 | +4 | +0.3% | 3,100 |
| 2013/05/14 | 1,353 | 1,360 | 1,351 | 1,351 | -7 | -0.5% | 1,100 |
| 2013/05/13 | 1,383 | 1,383 | 1,350 | 1,358 | -26 | -1.9% | 1,600 |
| 2013/05/10 | 1,340 | 1,384 | 1,338 | 1,384 | +44 | +3.3% | 1,400 |
| 2013/05/09 | 1,341 | 1,348 | 1,340 | 1,340 | ±0 | ±0% | 500 |
| 2013/05/08 | 1,335 | 1,340 | 1,335 | 1,340 | +1 | +0.1% | 1,300 |
| 2013/05/07 | 1,346 | 1,350 | 1,339 | 1,339 | +8 | +0.6% | 1,000 |
| 2013/05/02 | 1,348 | 1,348 | 1,331 | 1,331 | -17 | -1.3% | 1,300 |
| 2013/05/01 | 1,341 | 1,348 | 1,341 | 1,348 | +6 | +0.4% | 500 |
| 2013/04/30 | 1,333 | 1,342 | 1,333 | 1,342 | +9 | +0.7% | 300 |
| 2013/04/26 | 1,339 | 1,348 | 1,333 | 1,333 | -6 | -0.4% | 800 |
| 2013/04/25 | 1,338 | 1,340 | 1,333 | 1,339 | +4 | +0.3% | 1,300 |
| 2013/04/24 | 1,333 | 1,335 | 1,333 | 1,335 | +2 | +0.2% | 400 |
| 2013/04/23 | 1,330 | 1,333 | 1,330 | 1,333 | +15 | +1.1% | 300 |
| 2013/04/22 | 1,332 | 1,332 | 1,318 | 1,318 | -6 | -0.5% | 1,000 |
| 2013/04/19 | 1,340 | 1,340 | 1,320 | 1,324 | -30 | -2.2% | 1,000 |
| 2013/04/18 | 1,354 | 1,354 | 1,354 | 1,354 | +14 | +1% | 100 |
| 2013/04/17 | 1,315 | 1,340 | 1,315 | 1,340 | +25 | +1.9% | 600 |
| 2013/04/16 | 1,315 | 1,340 | 1,315 | 1,315 | ±0 | ±0% | 500 |
| 2013/04/15 | 1,339 | 1,339 | 1,315 | 1,315 | +5 | +0.4% | 200 |
| 2013/04/12 | 1,300 | 1,310 | 1,288 | 1,310 | +10 | +0.8% | 900 |
| 2013/04/11 | 1,282 | 1,300 | 1,282 | 1,300 | ±0 | ±0% | 1,000 |
| 2013/04/10 | 1,301 | 1,301 | 1,300 | 1,300 | +29 | +2.3% | 600 |
| 2013/04/09 | 1,290 | 1,290 | 1,271 | 1,271 | -19 | -1.5% | 800 |
| 2013/04/08 | 1,319 | 1,320 | 1,261 | 1,290 | +55 | +4.5% | 900 |
| 2013/04/05 | 1,250 | 1,250 | 1,234 | 1,235 | ±0 | ±0% | 500 |
| 2013/04/04 | 1,226 | 1,235 | 1,226 | 1,235 | +2 | +0.2% | 300 |
| 2013/04/03 | 1,244 | 1,245 | 1,233 | 1,233 | -11 | -0.9% | 600 |
| 2013/04/02 | 1,245 | 1,274 | 1,244 | 1,244 | -31 | -2.4% | 1,200 |
| 2013/04/01 | 1,320 | 1,320 | 1,275 | 1,275 | -62 | -4.6% | 1,600 |
2951～
3000
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
