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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 1,330 | 1,330 | 1,266 | 1,268 | -62 | -4.7% | 1,600 |
| 2013/07/26 | 1,349 | 1,349 | 1,320 | 1,330 | +30 | +2.3% | 1,900 |
| 2013/07/25 | 1,300 | 1,300 | 1,300 | 1,300 | +9 | +0.7% | 200 |
| 2013/07/24 | 1,294 | 1,310 | 1,291 | 1,291 | +3 | +0.2% | 900 |
| 2013/07/23 | 1,294 | 1,294 | 1,288 | 1,288 | -5 | -0.4% | 400 |
| 2013/07/22 | 1,275 | 1,293 | 1,275 | 1,293 | +25 | +2% | 400 |
| 2013/07/19 | 1,287 | 1,294 | 1,268 | 1,268 | -20 | -1.6% | 800 |
| 2013/07/18 | 1,257 | 1,289 | 1,257 | 1,288 | +35 | +2.8% | 1,000 |
| 2013/07/17 | 1,242 | 1,271 | 1,242 | 1,253 | +8 | +0.6% | 600 |
| 2013/07/16 | 1,259 | 1,263 | 1,245 | 1,245 | -14 | -1.1% | 800 |
| 2013/07/12 | 1,260 | 1,260 | 1,259 | 1,259 | +27 | +2.2% | 900 |
| 2013/07/11 | 1,220 | 1,233 | 1,220 | 1,232 | +18 | +1.5% | 900 |
| 2013/07/10 | 1,233 | 1,234 | 1,212 | 1,214 | -2 | -0.2% | 1,300 |
| 2013/07/09 | 1,215 | 1,240 | 1,207 | 1,216 | +1 | +0.1% | 2,300 |
| 2013/07/08 | 1,260 | 1,260 | 1,196 | 1,215 | -25 | -2% | 6,600 |
| 2013/07/05 | 1,270 | 1,270 | 1,240 | 1,240 | ±0 | ±0% | 700 |
| 2013/07/04 | 1,280 | 1,280 | 1,240 | 1,240 | -40 | -3.1% | 500 |
| 2013/07/03 | 1,290 | 1,290 | 1,280 | 1,280 | +21 | +1.7% | 300 |
| 2013/07/02 | 1,250 | 1,259 | 1,250 | 1,259 | +29 | +2.4% | 200 |
| 2013/07/01 | 1,221 | 1,230 | 1,220 | 1,230 | +13 | +1.1% | 600 |
| 2013/06/28 | 1,203 | 1,217 | 1,183 | 1,217 | +14 | +1.2% | 500 |
| 2013/06/27 | 1,206 | 1,207 | 1,190 | 1,203 | +6 | +0.5% | 1,000 |
| 2013/06/26 | 1,196 | 1,197 | 1,196 | 1,197 | -1 | -0.1% | 300 |
| 2013/06/25 | 1,200 | 1,200 | 1,198 | 1,198 | -29 | -2.4% | 800 |
| 2013/06/24 | 1,220 | 1,282 | 1,220 | 1,227 | -23 | -1.8% | 500 |
| 2013/06/21 | 1,193 | 1,250 | 1,193 | 1,250 | -14 | -1.1% | 300 |
| 2013/06/20 | 1,234 | 1,264 | 1,234 | 1,264 | -16 | -1.3% | 200 |
| 2013/06/19 | 1,249 | 1,280 | 1,249 | 1,280 | +31 | +2.5% | 500 |
| 2013/06/18 | 1,200 | 1,249 | 1,200 | 1,249 | - | - | 200 |
| 2013/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/14 | 1,249 | 1,249 | 1,185 | 1,185 | +2 | +0.2% | 700 |
| 2013/06/13 | 1,185 | 1,185 | 1,183 | 1,183 | -5 | -0.4% | 200 |
| 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 |
2951～
3000
件表示中 / 3768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 | 385,000円 | +0.5% | +0.4% | 2.60% | 5.86倍 | 0.88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 |
| ＭＲＫ ＨＬＤ | 10,800円 | +3.1% | +57.6% | 0.93% | 16.10倍 | 0.73倍 |
|
女性用体型補整下着、化粧品、サプリなど販売。全面委託生産。ＲＩＺＡＰグループの子会社 |
| ハチバン | 348,000円 | +4.7% | -9.3% | 0.57% | 36.15倍 | 2.79倍 |
|
北陸中心にＦＣ主体で「８番らーめん」や和食店を展開。９２年進出のタイにもＦＣで多数の店舗 |
| ウイルプラスＨ | 99,100円 | +4.0% | +18.3% | 4.64% | 6.90倍 | 0.83倍 |
|
輸入車販売業者。ジープやフィアット、ＢＭＷ、ボルボが柱。中古車、整備事業も。Ｍ＆Ａ積極的 |
| きちりＨＤ | 90,500円 | +12.9% | +26.8% | 0.83% | 29.22倍 | 5.24倍 |
|
高級居酒屋「ＫＩＣＨＩＲＩ」等を直営展開。関西から関東に軸足。自社管理システムの外販育成 |
市場注目の銘柄
チャート関連のコラム
