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 |
|---|---|---|---|---|---|---|---|
| 2011/03/16 | 841 | 928 | 841 | 920 | +60 | +7% | 2,400 |
| 2011/03/15 | 980 | 980 | 830 | 860 | -146 | -14.5% | 4,400 |
| 2011/03/14 | 947 | 1,065 | 930 | 1,006 | -134 | -11.8% | 3,700 |
| 2011/03/11 | 1,120 | 1,140 | 1,098 | 1,140 | +21 | +1.9% | 2,700 |
| 2011/03/10 | 1,109 | 1,119 | 1,099 | 1,119 | +18 | +1.6% | 2,200 |
| 2011/03/09 | 1,109 | 1,109 | 1,100 | 1,101 | +1 | +0.1% | 300 |
| 2011/03/08 | 1,100 | 1,100 | 1,100 | 1,100 | +3 | +0.3% | 400 |
| 2011/03/07 | 1,095 | 1,106 | 1,094 | 1,097 | +12 | +1.1% | 2,200 |
| 2011/03/04 | 1,080 | 1,085 | 1,071 | 1,085 | +6 | +0.6% | 1,200 |
| 2011/03/03 | 1,079 | 1,079 | 1,079 | 1,079 | +14 | +1.3% | 100 |
| 2011/03/02 | 1,076 | 1,076 | 1,065 | 1,065 | -11 | -1% | 1,000 |
| 2011/03/01 | 1,074 | 1,076 | 1,063 | 1,076 | +22 | +2.1% | 1,000 |
| 2011/02/28 | 1,076 | 1,076 | 1,054 | 1,054 | -24 | -2.2% | 1,300 |
| 2011/02/25 | 1,078 | 1,078 | 1,071 | 1,078 | -2 | -0.2% | 800 |
| 2011/02/24 | 1,070 | 1,080 | 1,070 | 1,080 | +10 | +0.9% | 600 |
| 2011/02/23 | 1,087 | 1,093 | 1,070 | 1,070 | -17 | -1.6% | 1,000 |
| 2011/02/22 | 1,087 | 1,090 | 1,080 | 1,087 | ±0 | ±0% | 1,100 |
| 2011/02/21 | 1,057 | 1,087 | 1,057 | 1,087 | +45 | +4.3% | 2,200 |
| 2011/02/18 | 1,040 | 1,056 | 1,040 | 1,042 | +2 | +0.2% | 700 |
| 2011/02/17 | 1,050 | 1,050 | 1,040 | 1,040 | +10 | +1% | 400 |
| 2011/02/16 | 1,041 | 1,050 | 1,030 | 1,030 | -7 | -0.7% | 1,200 |
| 2011/02/15 | 1,040 | 1,053 | 1,020 | 1,037 | +5 | +0.5% | 2,300 |
| 2011/02/14 | 958 | 1,107 | 958 | 1,032 | +75 | +7.8% | 9,100 |
| 2011/02/10 | 956 | 957 | 956 | 957 | +1 | +0.1% | 900 |
| 2011/02/09 | 955 | 956 | 954 | 956 | +2 | +0.2% | 1,000 |
| 2011/02/08 | 955 | 956 | 954 | 954 | ±0 | ±0% | 500 |
| 2011/02/07 | 955 | 955 | 953 | 954 | -1 | -0.1% | 400 |
| 2011/02/04 | 950 | 955 | 950 | 955 | +5 | +0.5% | 300 |
| 2011/02/03 | 950 | 950 | 950 | 950 | +1 | +0.1% | 300 |
| 2011/02/02 | 949 | 949 | 949 | 949 | -2 | -0.2% | 200 |
| 2011/02/01 | 950 | 969 | 949 | 951 | +5 | +0.5% | 1,000 |
| 2011/01/31 | 948 | 948 | 945 | 946 | -2 | -0.2% | 500 |
| 2011/01/28 | 950 | 950 | 948 | 948 | +3 | +0.3% | 500 |
| 2011/01/27 | 955 | 963 | 945 | 945 | ±0 | ±0% | 2,000 |
| 2011/01/26 | 945 | 945 | 945 | 945 | +2 | +0.2% | 100 |
| 2011/01/25 | 940 | 946 | 940 | 943 | +3 | +0.3% | 1,500 |
| 2011/01/24 | 946 | 946 | 940 | 940 | -1 | -0.1% | 1,000 |
| 2011/01/21 | 951 | 951 | 941 | 941 | -8 | -0.8% | 900 |
| 2011/01/20 | 938 | 949 | 937 | 949 | -4 | -0.4% | 1,200 |
| 2011/01/19 | 958 | 958 | 951 | 953 | +3 | +0.3% | 600 |
| 2011/01/18 | 941 | 958 | 941 | 950 | +4 | +0.4% | 3,100 |
| 2011/01/17 | 953 | 954 | 945 | 946 | -7 | -0.7% | 900 |
| 2011/01/14 | 965 | 965 | 953 | 953 | -12 | -1.2% | 600 |
| 2011/01/13 | 960 | 965 | 960 | 965 | +5 | +0.5% | 1,300 |
| 2011/01/12 | 960 | 964 | 952 | 960 | +10 | +1.1% | 1,300 |
| 2011/01/11 | 962 | 962 | 945 | 950 | -16 | -1.7% | 2,500 |
| 2011/01/07 | 963 | 966 | 961 | 966 | +5 | +0.5% | 1,500 |
| 2011/01/06 | 959 | 963 | 959 | 961 | +1 | +0.1% | 1,000 |
| 2011/01/05 | 962 | 963 | 960 | 960 | +13 | +1.4% | 1,700 |
| 2011/01/04 | 943 | 960 | 943 | 947 | +7 | +0.7% | 1,200 |
3501～
3550
件表示中 / 3735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 | 330,000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 | 73,000円 | +8.9% | +3.7% | 0.55% | 36.66倍 | 16.25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 |
| ジェーソン | 70,000円 | +9.6% | +39.6% | 1.86% | 17.93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 |
| アシードＨＤ | 65,600円 | +8.5% | +18.9% | 3.05% | 9.61倍 | 1.12倍 |
|
酒類・飲料の製販事業を展開。自社商品扱う自販機運営も推進。配当性向３０％基準に累進配当 |
| リネットＪＰＮ | 60,100円 | -14.4% | - | 0.00% | 43.87倍 | 13.73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
