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 |
|---|---|---|---|---|---|---|---|
| 2022/11/25 | 1,747 | 1,747 | 1,707 | 1,721 | -3 | -0.2% | 4,000 |
| 2022/11/24 | 1,728 | 1,728 | 1,700 | 1,724 | -4 | -0.2% | 3,700 |
| 2022/11/22 | 1,741 | 1,741 | 1,703 | 1,728 | -1 | -0.1% | 1,500 |
| 2022/11/21 | 1,716 | 1,744 | 1,716 | 1,729 | +4 | +0.2% | 3,500 |
| 2022/11/18 | 1,713 | 1,765 | 1,713 | 1,725 | +12 | +0.7% | 7,100 |
| 2022/11/17 | 1,612 | 1,739 | 1,612 | 1,713 | +61 | +3.7% | 7,600 |
| 2022/11/16 | 1,580 | 1,680 | 1,580 | 1,652 | +81 | +5.2% | 12,300 |
| 2022/11/15 | 1,563 | 1,609 | 1,563 | 1,571 | -32 | -2% | 5,600 |
| 2022/11/14 | 1,612 | 1,648 | 1,567 | 1,603 | -28 | -1.7% | 9,000 |
| 2022/11/11 | 1,613 | 1,663 | 1,580 | 1,631 | +18 | +1.1% | 6,000 |
| 2022/11/10 | 1,700 | 1,701 | 1,601 | 1,613 | -52 | -3.1% | 8,200 |
| 2022/11/09 | 1,641 | 1,675 | 1,641 | 1,665 | +17 | +1% | 900 |
| 2022/11/08 | 1,656 | 1,670 | 1,648 | 1,648 | -20 | -1.2% | 2,200 |
| 2022/11/07 | 1,666 | 1,700 | 1,641 | 1,668 | ±0 | ±0% | 4,000 |
| 2022/11/04 | 1,676 | 1,680 | 1,668 | 1,668 | -31 | -1.8% | 900 |
| 2022/11/02 | 1,719 | 1,719 | 1,650 | 1,699 | -21 | -1.2% | 2,300 |
| 2022/11/01 | 1,738 | 1,743 | 1,680 | 1,720 | -12 | -0.7% | 2,800 |
| 2022/10/31 | 1,764 | 1,764 | 1,732 | 1,732 | -6 | -0.3% | 2,600 |
| 2022/10/28 | 1,685 | 1,750 | 1,660 | 1,738 | +38 | +2.2% | 6,500 |
| 2022/10/27 | 1,706 | 1,706 | 1,640 | 1,700 | -29 | -1.7% | 7,600 |
| 2022/10/26 | 1,768 | 1,772 | 1,706 | 1,729 | -21 | -1.2% | 2,000 |
| 2022/10/25 | 1,782 | 1,782 | 1,720 | 1,750 | -9 | -0.5% | 1,400 |
| 2022/10/24 | 1,737 | 1,768 | 1,712 | 1,759 | -9 | -0.5% | 6,400 |
| 2022/10/21 | 1,819 | 1,819 | 1,737 | 1,768 | -31 | -1.7% | 2,800 |
| 2022/10/20 | 1,823 | 1,823 | 1,750 | 1,799 | -24 | -1.3% | 4,400 |
| 2022/10/19 | 1,819 | 1,823 | 1,786 | 1,823 | +12 | +0.7% | 2,900 |
| 2022/10/18 | 1,811 | 1,850 | 1,780 | 1,811 | -1 | -0.1% | 3,200 |
| 2022/10/17 | 1,793 | 1,846 | 1,760 | 1,812 | -15 | -0.8% | 8,500 |
| 2022/10/14 | 1,800 | 1,830 | 1,790 | 1,827 | +37 | +2.1% | 5,600 |
| 2022/10/13 | 1,750 | 1,791 | 1,711 | 1,790 | +41 | +2.3% | 3,500 |
| 2022/10/12 | 1,733 | 1,750 | 1,725 | 1,749 | +16 | +0.9% | 1,600 |
| 2022/10/11 | 1,750 | 1,792 | 1,703 | 1,733 | -66 | -3.7% | 7,700 |
| 2022/10/07 | 1,806 | 1,814 | 1,774 | 1,799 | -21 | -1.2% | 16,300 |
| 2022/10/06 | 1,646 | 1,953 | 1,636 | 1,820 | +196 | +12.1% | 61,200 |
| 2022/10/05 | 1,598 | 1,624 | 1,594 | 1,624 | -14 | -0.9% | 5,600 |
| 2022/10/04 | 1,651 | 1,680 | 1,592 | 1,638 | +18 | +1.1% | 6,200 |
| 2022/10/03 | 1,664 | 1,664 | 1,620 | 1,620 | -45 | -2.7% | 4,400 |
| 2022/09/30 | 1,654 | 1,702 | 1,619 | 1,665 | +11 | +0.7% | 3,400 |
| 2022/09/29 | 1,670 | 1,688 | 1,650 | 1,654 | +64 | +4% | 3,700 |
| 2022/09/28 | 1,700 | 1,748 | 1,582 | 1,590 | -82 | -4.9% | 8,600 |
| 2022/09/27 | 1,656 | 1,672 | 1,637 | 1,672 | +16 | +1% | 2,200 |
| 2022/09/26 | 1,724 | 1,770 | 1,656 | 1,656 | -41 | -2.4% | 18,600 |
| 2022/09/22 | 1,632 | 1,725 | 1,632 | 1,697 | +65 | +4% | 11,700 |
| 2022/09/21 | 1,621 | 1,632 | 1,602 | 1,632 | +11 | +0.7% | 3,800 |
| 2022/09/20 | 1,591 | 1,621 | 1,587 | 1,621 | +35 | +2.2% | 3,600 |
| 2022/09/16 | 1,566 | 1,587 | 1,565 | 1,586 | +21 | +1.3% | 1,400 |
| 2022/09/15 | 1,621 | 1,621 | 1,554 | 1,565 | -24 | -1.5% | 3,100 |
| 2022/09/14 | 1,568 | 1,589 | 1,558 | 1,589 | +8 | +0.5% | 1,100 |
| 2022/09/13 | 1,586 | 1,588 | 1,571 | 1,581 | -25 | -1.6% | 2,600 |
| 2022/09/12 | 1,595 | 1,622 | 1,571 | 1,606 | +19 | +1.2% | 3,600 |
601～
650
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
