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 |
|---|---|---|---|---|---|---|---|
| 2023/02/08 | 1,645 | 1,645 | 1,622 | 1,622 | -26 | -1.6% | 800 |
| 2023/02/07 | 1,640 | 1,649 | 1,615 | 1,648 | +3 | +0.2% | 7,500 |
| 2023/02/06 | 1,646 | 1,663 | 1,645 | 1,645 | -6 | -0.4% | 3,000 |
| 2023/02/03 | 1,653 | 1,689 | 1,650 | 1,651 | -19 | -1.1% | 7,300 |
| 2023/02/02 | 1,666 | 1,696 | 1,660 | 1,670 | -6 | -0.4% | 2,800 |
| 2023/02/01 | 1,645 | 1,676 | 1,641 | 1,676 | +31 | +1.9% | 1,600 |
| 2023/01/31 | 1,653 | 1,658 | 1,645 | 1,645 | -8 | -0.5% | 3,000 |
| 2023/01/30 | 1,681 | 1,693 | 1,653 | 1,653 | -28 | -1.7% | 5,600 |
| 2023/01/27 | 1,732 | 1,732 | 1,676 | 1,681 | -34 | -2% | 3,700 |
| 2023/01/26 | 1,727 | 1,727 | 1,700 | 1,715 | +3 | +0.2% | 2,300 |
| 2023/01/25 | 1,675 | 1,740 | 1,665 | 1,712 | +45 | +2.7% | 7,000 |
| 2023/01/24 | 1,662 | 1,683 | 1,662 | 1,667 | +5 | +0.3% | 1,600 |
| 2023/01/23 | 1,648 | 1,692 | 1,642 | 1,662 | +14 | +0.8% | 3,200 |
| 2023/01/20 | 1,626 | 1,652 | 1,626 | 1,648 | +22 | +1.4% | 3,500 |
| 2023/01/19 | 1,650 | 1,651 | 1,620 | 1,626 | -28 | -1.7% | 3,600 |
| 2023/01/18 | 1,624 | 1,669 | 1,624 | 1,654 | +18 | +1.1% | 3,700 |
| 2023/01/17 | 1,627 | 1,672 | 1,626 | 1,636 | +35 | +2.2% | 2,900 |
| 2023/01/16 | 1,640 | 1,642 | 1,601 | 1,601 | -41 | -2.5% | 3,900 |
| 2023/01/13 | 1,650 | 1,669 | 1,642 | 1,642 | -27 | -1.6% | 3,300 |
| 2023/01/12 | 1,637 | 1,675 | 1,631 | 1,669 | +39 | +2.4% | 4,800 |
| 2023/01/11 | 1,638 | 1,650 | 1,600 | 1,630 | ±0 | ±0% | 6,200 |
| 2023/01/10 | 1,651 | 1,653 | 1,621 | 1,630 | -15 | -0.9% | 4,700 |
| 2023/01/06 | 1,657 | 1,657 | 1,620 | 1,645 | +13 | +0.8% | 6,200 |
| 2023/01/05 | 1,600 | 1,663 | 1,567 | 1,632 | +69 | +4.4% | 9,400 |
| 2023/01/04 | 1,554 | 1,599 | 1,554 | 1,563 | +9 | +0.6% | 2,800 |
| 2022/12/30 | 1,558 | 1,585 | 1,554 | 1,554 | +10 | +0.6% | 4,600 |
| 2022/12/29 | 1,534 | 1,564 | 1,512 | 1,544 | +10 | +0.7% | 3,500 |
| 2022/12/28 | 1,567 | 1,567 | 1,532 | 1,534 | -22 | -1.4% | 6,700 |
| 2022/12/27 | 1,547 | 1,584 | 1,529 | 1,556 | +4 | +0.3% | 8,700 |
| 2022/12/26 | 1,608 | 1,608 | 1,544 | 1,552 | -42 | -2.6% | 11,700 |
| 2022/12/23 | 1,590 | 1,594 | 1,526 | 1,594 | +4 | +0.3% | 15,900 |
| 2022/12/22 | 1,602 | 1,615 | 1,587 | 1,590 | -35 | -2.2% | 13,800 |
| 2022/12/21 | 1,630 | 1,660 | 1,591 | 1,625 | +11 | +0.7% | 12,600 |
| 2022/12/20 | 1,750 | 1,750 | 1,555 | 1,614 | -146 | -8.3% | 18,500 |
| 2022/12/19 | 1,812 | 1,816 | 1,756 | 1,760 | -52 | -2.9% | 6,700 |
| 2022/12/16 | 1,817 | 1,850 | 1,805 | 1,812 | -14 | -0.8% | 2,400 |
| 2022/12/15 | 1,845 | 1,860 | 1,825 | 1,826 | +1 | +0.1% | 7,300 |
| 2022/12/14 | 1,802 | 1,847 | 1,802 | 1,825 | +10 | +0.6% | 3,700 |
| 2022/12/13 | 1,791 | 1,849 | 1,786 | 1,815 | +22 | +1.2% | 3,700 |
| 2022/12/12 | 1,806 | 1,810 | 1,756 | 1,793 | +8 | +0.4% | 7,000 |
| 2022/12/09 | 1,765 | 1,785 | 1,761 | 1,785 | +32 | +1.8% | 6,700 |
| 2022/12/08 | 1,762 | 1,765 | 1,740 | 1,753 | -6 | -0.3% | 1,800 |
| 2022/12/07 | 1,740 | 1,774 | 1,733 | 1,759 | +19 | +1.1% | 5,900 |
| 2022/12/06 | 1,736 | 1,740 | 1,708 | 1,740 | +5 | +0.3% | 3,500 |
| 2022/12/05 | 1,737 | 1,737 | 1,720 | 1,735 | +14 | +0.8% | 2,300 |
| 2022/12/02 | 1,727 | 1,737 | 1,705 | 1,721 | +4 | +0.2% | 4,300 |
| 2022/12/01 | 1,741 | 1,741 | 1,715 | 1,717 | -22 | -1.3% | 2,700 |
| 2022/11/30 | 1,720 | 1,750 | 1,706 | 1,739 | +21 | +1.2% | 4,800 |
| 2022/11/29 | 1,726 | 1,726 | 1,690 | 1,718 | -8 | -0.5% | 3,800 |
| 2022/11/28 | 1,724 | 1,745 | 1,721 | 1,726 | +5 | +0.3% | 2,700 |
551～
600
件表示中 / 825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 | 99,500円 | +7.5% | +14.1% | 2.96% | 11.07倍 | 1.94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 |
| トラスト | 29,500円 | +8.3% | +3.3% | 2.03% | 6.76倍 | 0.75倍 |
|
レンタカー事業とアフリカ等への中古車輸出が経営の２本柱。南アフリカでディーラー展開も |
| ＮＡＴＴＹＨＤ | 322,000円 | +18.1% | - | 0.31% | 787.29倍 | 3.47倍 |
|
ギョーザ軸にした居酒屋「肉汁餃子のダンダダン」を直営、ＦＣで展開。２２年２月に持株会社移行 |
| 梅の花Ｇ | 84,300円 | +1.5% | -1.6% | 1.19% | 21.53倍 | 2.11倍 |
|
高級和食「梅の花」が主力。Ｍ＆Ａでデパ地下向け持ち帰りずし「古市庵」、居酒屋「さくら水産」 |
| アプライド | 278,000円 | +0.4% | +0.4% | 3.24% | 5.57倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
