アップガレージグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,218 | 1,223 | 1,200 | 1,200 | -5 | -0.4% | 17,300 |
| 2025/08/19 | 1,190 | 1,216 | 1,190 | 1,205 | +32 | +2.7% | 34,600 |
| 2025/08/18 | 1,170 | 1,183 | 1,159 | 1,173 | +14 | +1.2% | 23,100 |
| 2025/08/15 | 1,180 | 1,181 | 1,153 | 1,159 | -13 | -1.1% | 16,100 |
| 2025/08/14 | 1,164 | 1,175 | 1,155 | 1,172 | +19 | +1.6% | 10,100 |
| 2025/08/13 | 1,131 | 1,161 | 1,131 | 1,153 | +23 | +2% | 13,700 |
| 2025/08/12 | 1,126 | 1,154 | 1,126 | 1,130 | -4 | -0.4% | 23,100 |
| 2025/08/08 | 1,141 | 1,146 | 1,128 | 1,134 | -7 | -0.6% | 14,100 |
| 2025/08/07 | 1,145 | 1,165 | 1,134 | 1,141 | +15 | +1.3% | 25,000 |
| 2025/08/06 | 1,096 | 1,153 | 1,096 | 1,126 | +33 | +3% | 48,600 |
| 2025/08/05 | 1,095 | 1,149 | 1,091 | 1,093 | -96 | -8.1% | 97,400 |
| 2025/08/04 | 1,169 | 1,200 | 1,164 | 1,189 | -8 | -0.7% | 49,300 |
| 2025/08/01 | 1,170 | 1,197 | 1,167 | 1,197 | +37 | +3.2% | 19,200 |
| 2025/07/31 | 1,180 | 1,186 | 1,155 | 1,160 | -10 | -0.9% | 20,100 |
| 2025/07/30 | 1,143 | 1,171 | 1,141 | 1,170 | +26 | +2.3% | 7,000 |
| 2025/07/29 | 1,143 | 1,156 | 1,136 | 1,144 | +1 | +0.1% | 8,100 |
| 2025/07/28 | 1,132 | 1,169 | 1,132 | 1,143 | +17 | +1.5% | 19,900 |
| 2025/07/25 | 1,093 | 1,127 | 1,093 | 1,126 | +31 | +2.8% | 12,700 |
| 2025/07/24 | 1,108 | 1,118 | 1,084 | 1,095 | -4 | -0.4% | 23,300 |
| 2025/07/23 | 1,102 | 1,108 | 1,092 | 1,099 | +4 | +0.4% | 12,000 |
| 2025/07/22 | 1,087 | 1,102 | 1,087 | 1,095 | +5 | +0.5% | 13,200 |
| 2025/07/18 | 1,100 | 1,101 | 1,082 | 1,090 | -11 | -1% | 25,400 |
| 2025/07/17 | 1,113 | 1,113 | 1,101 | 1,101 | -8 | -0.7% | 6,800 |
| 2025/07/16 | 1,140 | 1,140 | 1,109 | 1,109 | -1 | -0.1% | 13,900 |
| 2025/07/15 | 1,127 | 1,127 | 1,103 | 1,110 | -5 | -0.4% | 17,500 |
| 2025/07/14 | 1,136 | 1,136 | 1,109 | 1,115 | -14 | -1.2% | 15,700 |
| 2025/07/11 | 1,137 | 1,137 | 1,104 | 1,129 | +3 | +0.3% | 10,800 |
| 2025/07/10 | 1,135 | 1,146 | 1,126 | 1,126 | +4 | +0.4% | 11,200 |
| 2025/07/09 | 1,143 | 1,155 | 1,120 | 1,122 | -4 | -0.4% | 16,900 |
| 2025/07/08 | 1,105 | 1,136 | 1,100 | 1,126 | +40 | +3.7% | 31,800 |
| 2025/07/07 | 1,069 | 1,106 | 1,069 | 1,086 | +15 | +1.4% | 16,100 |
| 2025/07/04 | 1,082 | 1,097 | 1,071 | 1,071 | +1 | +0.1% | 12,200 |
| 2025/07/03 | 1,107 | 1,114 | 1,060 | 1,070 | -44 | -3.9% | 60,200 |
| 2025/07/02 | 1,135 | 1,135 | 1,053 | 1,114 | -32 | -2.8% | 71,000 |
| 2025/07/01 | 1,145 | 1,166 | 1,145 | 1,146 | -26 | -2.2% | 25,800 |
| 2025/06/30 | 1,190 | 1,191 | 1,171 | 1,172 | -14 | -1.2% | 25,700 |
| 2025/06/27 | 1,208 | 1,208 | 1,186 | 1,186 | -18 | -1.5% | 7,000 |
| 2025/06/26 | 1,188 | 1,209 | 1,188 | 1,204 | +16 | +1.3% | 9,200 |
| 2025/06/25 | 1,202 | 1,218 | 1,183 | 1,188 | -3 | -0.3% | 11,100 |
| 2025/06/24 | 1,184 | 1,202 | 1,184 | 1,191 | +11 | +0.9% | 6,800 |
| 2025/06/23 | 1,204 | 1,217 | 1,180 | 1,180 | -18 | -1.5% | 21,600 |
| 2025/06/20 | 1,207 | 1,218 | 1,192 | 1,198 | +4 | +0.3% | 11,500 |
| 2025/06/19 | 1,187 | 1,203 | 1,185 | 1,194 | +11 | +0.9% | 9,300 |
| 2025/06/18 | 1,174 | 1,201 | 1,171 | 1,183 | +2 | +0.2% | 14,100 |
| 2025/06/17 | 1,137 | 1,191 | 1,137 | 1,181 | +45 | +4% | 23,300 |
| 2025/06/16 | 1,152 | 1,155 | 1,133 | 1,136 | -16 | -1.4% | 22,300 |
| 2025/06/13 | 1,155 | 1,156 | 1,129 | 1,152 | -3 | -0.3% | 21,400 |
| 2025/06/12 | 1,157 | 1,166 | 1,155 | 1,155 | -2 | -0.2% | 4,800 |
| 2025/06/11 | 1,185 | 1,185 | 1,153 | 1,157 | -15 | -1.3% | 16,900 |
| 2025/06/10 | 1,185 | 1,185 | 1,170 | 1,172 | -13 | -1.1% | 10,500 |
1～
50
件表示中 / 895件
類似銘柄と比較する
現在ご覧いただいている「アップガレー」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 |
|---|---|---|---|---|---|---|---|---|
| アップガレー | 119,500円 | +10.9% | +22.3% | 3.05% | 11.10倍 | 2.05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 |
| 大黒屋 | 5,200円 | +67.2% | - | 0.00% | 62.65倍 | 23.75倍 |
|
特殊照明器が祖業。１３年、中古ブランド品買い取りの大黒屋を買収して業容拡大。英国は撤退 |
| ＯｌｙｍｐｉｃＧ | 41,200円 | +1.4% | - | 3.64% | 18.93倍 | 0.38倍 |
|
独立系。首都圏地盤に食品スーパーや大型ホームセンター（ＨＣ）、専門店など幅広く展開 |
| マーケットエンタ | 175,800円 | +21.1% | +53.5% | 0.00% | 14.48倍 | 6.92倍 |
|
買い取りサイト「高く売れるドットコム」を展開。リユース情報メディア、通信回線販売も |
| ヒュウガプラ | 124,200円 | +22.1% | +24.2% | 1.61% | 10.03倍 | 3.73倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
市場注目の銘柄
チャート関連のコラム
