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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 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 |
| 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 |
651～
700
件表示中 / 896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 | 117,600円 | +10.9% | +22.3% | 3.10% | 10.93倍 | 2.02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 |
| ｊＧｒｏｕｐ | 78,900円 | +8.9% | +3.7% | 0.51% | 39.63倍 | 17.56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 |
| 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 |
| ワッツ | 68,600円 | +1.2% | +5.9% | 2.62% | 9.56倍 | 0.71倍 |
|
１００円ショップ大手。委託販売の小型軸に機動力強み。Ｍ＆Ａによる多角化志向。海外展開も |
| アシードＨＤ | 68,400円 | +8.5% | +18.9% | 2.92% | 10.05倍 | 1.17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 |
市場注目の銘柄
チャート関連のコラム
