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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 2,708 | 2,794 | 2,708 | 2,760 | +66 | +2.4% | 4,400 |
| 2024/05/31 | 2,687 | 2,694 | 2,630 | 2,694 | +57 | +2.2% | 1,800 |
| 2024/05/30 | 2,659 | 2,662 | 2,575 | 2,637 | -41 | -1.5% | 6,300 |
| 2024/05/29 | 2,732 | 2,732 | 2,678 | 2,678 | -62 | -2.3% | 1,400 |
| 2024/05/28 | 2,760 | 2,760 | 2,740 | 2,740 | -6 | -0.2% | 3,200 |
| 2024/05/27 | 2,777 | 2,787 | 2,723 | 2,746 | -29 | -1% | 4,600 |
| 2024/05/24 | 2,811 | 2,817 | 2,772 | 2,775 | -50 | -1.8% | 2,500 |
| 2024/05/23 | 2,846 | 2,846 | 2,776 | 2,825 | +7 | +0.2% | 4,000 |
| 2024/05/22 | 2,804 | 2,818 | 2,800 | 2,818 | +12 | +0.4% | 1,900 |
| 2024/05/21 | 2,826 | 2,847 | 2,803 | 2,806 | -19 | -0.7% | 1,400 |
| 2024/05/20 | 2,845 | 2,850 | 2,825 | 2,825 | -22 | -0.8% | 1,900 |
| 2024/05/17 | 2,806 | 2,847 | 2,806 | 2,847 | +28 | +1% | 700 |
| 2024/05/16 | 2,852 | 2,887 | 2,819 | 2,819 | +17 | +0.6% | 800 |
| 2024/05/15 | 2,855 | 2,887 | 2,802 | 2,802 | -8 | -0.3% | 6,600 |
| 2024/05/14 | 2,780 | 2,810 | 2,770 | 2,810 | +30 | +1.1% | 2,300 |
| 2024/05/13 | 2,785 | 2,785 | 2,766 | 2,780 | -5 | -0.2% | 1,000 |
| 2024/05/10 | 2,797 | 2,797 | 2,785 | 2,785 | -10 | -0.4% | 500 |
| 2024/05/09 | 2,815 | 2,815 | 2,771 | 2,795 | -26 | -0.9% | 2,200 |
| 2024/05/08 | 2,813 | 2,822 | 2,813 | 2,821 | +6 | +0.2% | 1,000 |
| 2024/05/07 | 2,822 | 2,824 | 2,815 | 2,815 | -6 | -0.2% | 1,300 |
| 2024/05/02 | 2,813 | 2,848 | 2,813 | 2,821 | +6 | +0.2% | 700 |
| 2024/05/01 | 2,813 | 2,815 | 2,813 | 2,815 | -19 | -0.7% | 200 |
| 2024/04/30 | 2,822 | 2,884 | 2,822 | 2,834 | +12 | +0.4% | 600 |
| 2024/04/26 | 2,801 | 2,822 | 2,801 | 2,822 | -69 | -2.4% | 600 |
| 2024/04/25 | 2,891 | 2,891 | 2,891 | 2,891 | ±0 | ±0% | 200 |
| 2024/04/24 | 2,857 | 2,891 | 2,857 | 2,891 | - | - | 200 |
| 2024/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/22 | 2,890 | 2,897 | 2,849 | 2,897 | +48 | +1.7% | 400 |
| 2024/04/19 | 2,890 | 2,890 | 2,791 | 2,849 | -50 | -1.7% | 3,000 |
| 2024/04/18 | 2,811 | 2,899 | 2,801 | 2,899 | +38 | +1.3% | 1,600 |
| 2024/04/17 | 2,861 | 2,887 | 2,845 | 2,861 | +10 | +0.4% | 800 |
| 2024/04/16 | 2,901 | 2,905 | 2,851 | 2,851 | -50 | -1.7% | 1,700 |
| 2024/04/15 | 2,900 | 2,901 | 2,882 | 2,901 | +1 | ±0% | 1,800 |
| 2024/04/12 | 2,889 | 2,900 | 2,881 | 2,900 | +24 | +0.8% | 2,000 |
| 2024/04/11 | 2,881 | 2,892 | 2,876 | 2,876 | -2 | -0.1% | 1,300 |
| 2024/04/10 | 2,846 | 2,878 | 2,846 | 2,878 | -4 | -0.1% | 700 |
| 2024/04/09 | 2,881 | 2,882 | 2,881 | 2,882 | +20 | +0.7% | 200 |
| 2024/04/08 | 2,868 | 2,892 | 2,862 | 2,862 | -6 | -0.2% | 1,300 |
| 2024/04/05 | 2,877 | 2,877 | 2,835 | 2,868 | -11 | -0.4% | 700 |
| 2024/04/04 | 2,842 | 2,879 | 2,842 | 2,879 | +34 | +1.2% | 1,000 |
| 2024/04/03 | 2,855 | 2,859 | 2,822 | 2,845 | -10 | -0.4% | 800 |
| 2024/04/02 | 2,843 | 2,865 | 2,843 | 2,855 | +12 | +0.4% | 900 |
| 2024/04/01 | 2,820 | 2,843 | 2,820 | 2,843 | +20 | +0.7% | 800 |
| 2024/03/29 | 2,800 | 2,850 | 2,800 | 2,823 | ±0 | ±0% | 800 |
| 2024/03/28 | 2,794 | 2,844 | 2,771 | 2,823 | -47 | -1.6% | 2,600 |
| 2024/03/27 | 2,927 | 2,927 | 2,870 | 2,870 | -31 | -1.1% | 1,700 |
| 2024/03/26 | 2,900 | 2,938 | 2,900 | 2,901 | +2 | +0.1% | 500 |
| 2024/03/25 | 2,910 | 2,916 | 2,866 | 2,899 | -11 | -0.4% | 2,500 |
| 2024/03/22 | 2,890 | 2,910 | 2,890 | 2,910 | +20 | +0.7% | 700 |
| 2024/03/21 | 2,851 | 2,890 | 2,851 | 2,890 | +50 | +1.8% | 1,200 |
301～
350
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
