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 |
|---|---|---|---|---|---|---|---|
| 2022/09/09 | 1,574 | 1,598 | 1,563 | 1,587 | -10 | -0.6% | 5,200 |
| 2022/09/08 | 1,595 | 1,597 | 1,572 | 1,597 | -1 | -0.1% | 2,500 |
| 2022/09/07 | 1,634 | 1,634 | 1,585 | 1,598 | -3 | -0.2% | 1,100 |
| 2022/09/06 | 1,617 | 1,619 | 1,571 | 1,601 | +13 | +0.8% | 4,500 |
| 2022/09/05 | 1,600 | 1,600 | 1,565 | 1,588 | -46 | -2.8% | 2,200 |
| 2022/09/02 | 1,606 | 1,634 | 1,600 | 1,634 | -1 | -0.1% | 600 |
| 2022/09/01 | 1,645 | 1,645 | 1,618 | 1,635 | -10 | -0.6% | 1,500 |
| 2022/08/31 | 1,643 | 1,673 | 1,634 | 1,645 | -28 | -1.7% | 3,200 |
| 2022/08/30 | 1,671 | 1,673 | 1,606 | 1,673 | +9 | +0.5% | 6,100 |
| 2022/08/29 | 1,645 | 1,664 | 1,590 | 1,664 | +3 | +0.2% | 8,600 |
| 2022/08/26 | 1,600 | 1,683 | 1,572 | 1,661 | +93 | +5.9% | 12,900 |
| 2022/08/25 | 1,584 | 1,597 | 1,529 | 1,568 | +10 | +0.6% | 9,600 |
| 2022/08/24 | 1,514 | 1,581 | 1,514 | 1,558 | +58 | +3.9% | 9,100 |
| 2022/08/23 | 1,497 | 1,512 | 1,495 | 1,500 | +20 | +1.4% | 5,300 |
| 2022/08/22 | 1,441 | 1,511 | 1,437 | 1,480 | +38 | +2.6% | 7,500 |
| 2022/08/19 | 1,430 | 1,443 | 1,427 | 1,442 | +4 | +0.3% | 1,300 |
| 2022/08/18 | 1,423 | 1,440 | 1,408 | 1,438 | +18 | +1.3% | 4,300 |
| 2022/08/17 | 1,432 | 1,443 | 1,407 | 1,420 | -13 | -0.9% | 7,000 |
| 2022/08/16 | 1,444 | 1,444 | 1,432 | 1,433 | -1 | -0.1% | 3,000 |
| 2022/08/15 | 1,449 | 1,467 | 1,410 | 1,434 | -125 | -8% | 32,600 |
| 2022/08/12 | 1,535 | 1,573 | 1,520 | 1,559 | +29 | +1.9% | 13,300 |
| 2022/08/10 | 1,515 | 1,533 | 1,512 | 1,530 | +15 | +1% | 5,600 |
| 2022/08/09 | 1,520 | 1,525 | 1,515 | 1,515 | -5 | -0.3% | 6,700 |
| 2022/08/08 | 1,499 | 1,520 | 1,494 | 1,520 | +28 | +1.9% | 5,700 |
| 2022/08/05 | 1,480 | 1,494 | 1,479 | 1,492 | -3 | -0.2% | 2,400 |
| 2022/08/04 | 1,470 | 1,495 | 1,465 | 1,495 | +25 | +1.7% | 4,100 |
| 2022/08/03 | 1,435 | 1,470 | 1,432 | 1,470 | +30 | +2.1% | 7,100 |
| 2022/08/02 | 1,440 | 1,440 | 1,422 | 1,440 | +8 | +0.6% | 3,500 |
| 2022/08/01 | 1,436 | 1,436 | 1,425 | 1,432 | +26 | +1.8% | 1,300 |
| 2022/07/29 | 1,422 | 1,425 | 1,401 | 1,406 | -9 | -0.6% | 2,300 |
| 2022/07/28 | 1,426 | 1,432 | 1,415 | 1,415 | -15 | -1% | 1,800 |
| 2022/07/27 | 1,430 | 1,430 | 1,430 | 1,430 | -4 | -0.3% | 1,100 |
| 2022/07/26 | 1,438 | 1,438 | 1,421 | 1,434 | -4 | -0.3% | 1,400 |
| 2022/07/25 | 1,457 | 1,457 | 1,427 | 1,438 | +8 | +0.6% | 2,600 |
| 2022/07/22 | 1,413 | 1,431 | 1,399 | 1,430 | +14 | +1% | 2,000 |
| 2022/07/21 | 1,417 | 1,430 | 1,410 | 1,416 | -19 | -1.3% | 2,400 |
| 2022/07/20 | 1,441 | 1,445 | 1,435 | 1,435 | -6 | -0.4% | 3,800 |
| 2022/07/19 | 1,451 | 1,451 | 1,411 | 1,441 | +11 | +0.8% | 3,900 |
| 2022/07/15 | 1,384 | 1,430 | 1,368 | 1,430 | +46 | +3.3% | 3,300 |
| 2022/07/14 | 1,345 | 1,395 | 1,345 | 1,384 | +21 | +1.5% | 1,300 |
| 2022/07/13 | 1,365 | 1,365 | 1,343 | 1,363 | +13 | +1% | 600 |
| 2022/07/12 | 1,374 | 1,374 | 1,350 | 1,350 | -15 | -1.1% | 500 |
| 2022/07/11 | 1,363 | 1,369 | 1,350 | 1,365 | +2 | +0.1% | 1,900 |
| 2022/07/08 | 1,358 | 1,370 | 1,342 | 1,363 | +17 | +1.3% | 2,800 |
| 2022/07/07 | 1,354 | 1,354 | 1,322 | 1,346 | -8 | -0.6% | 2,600 |
| 2022/07/06 | 1,315 | 1,357 | 1,315 | 1,354 | +4 | +0.3% | 3,700 |
| 2022/07/05 | 1,363 | 1,363 | 1,309 | 1,350 | ±0 | ±0% | 2,100 |
| 2022/07/04 | 1,341 | 1,356 | 1,341 | 1,350 | ±0 | ±0% | 800 |
| 2022/07/01 | 1,320 | 1,350 | 1,320 | 1,350 | +27 | +2% | 900 |
| 2022/06/30 | 1,309 | 1,323 | 1,309 | 1,323 | +11 | +0.8% | 2,200 |
651～
700
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
