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 |
|---|---|---|---|---|---|---|---|
| 2022/07/21 | 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 |
| 2022/06/29 | 1,331 | 1,336 | 1,302 | 1,312 | -30 | -2.2% | 2,000 |
| 2022/06/28 | 1,335 | 1,367 | 1,335 | 1,342 | -23 | -1.7% | 1,100 |
| 2022/06/27 | 1,390 | 1,390 | 1,335 | 1,365 | +35 | +2.6% | 3,900 |
| 2022/06/24 | 1,321 | 1,330 | 1,320 | 1,330 | +5 | +0.4% | 1,000 |
| 2022/06/23 | 1,325 | 1,334 | 1,308 | 1,325 | ±0 | ±0% | 4,000 |
| 2022/06/22 | 1,325 | 1,325 | 1,301 | 1,325 | ±0 | ±0% | 1,000 |
| 2022/06/21 | 1,295 | 1,325 | 1,295 | 1,325 | +35 | +2.7% | 1,300 |
| 2022/06/20 | 1,287 | 1,300 | 1,265 | 1,290 | +27 | +2.1% | 1,800 |
| 2022/06/17 | 1,265 | 1,294 | 1,240 | 1,263 | -11 | -0.9% | 12,000 |
| 2022/06/16 | 1,274 | 1,298 | 1,273 | 1,274 | ±0 | ±0% | 2,400 |
| 2022/06/15 | 1,314 | 1,327 | 1,273 | 1,274 | -38 | -2.9% | 4,600 |
| 2022/06/14 | 1,305 | 1,312 | 1,282 | 1,312 | -9 | -0.7% | 2,600 |
| 2022/06/13 | 1,380 | 1,380 | 1,300 | 1,321 | -66 | -4.8% | 3,100 |
| 2022/06/10 | 1,381 | 1,387 | 1,356 | 1,387 | -7 | -0.5% | 3,200 |
| 2022/06/09 | 1,405 | 1,405 | 1,394 | 1,394 | -11 | -0.8% | 600 |
| 2022/06/08 | 1,376 | 1,409 | 1,376 | 1,405 | +22 | +1.6% | 1,500 |
| 2022/06/07 | 1,371 | 1,384 | 1,360 | 1,383 | +1 | +0.1% | 2,300 |
| 2022/06/06 | 1,425 | 1,425 | 1,365 | 1,382 | -39 | -2.7% | 4,700 |
| 2022/06/03 | 1,419 | 1,430 | 1,414 | 1,421 | +12 | +0.9% | 3,000 |
| 2022/06/02 | 1,395 | 1,411 | 1,392 | 1,409 | +20 | +1.4% | 3,000 |
| 2022/06/01 | 1,385 | 1,411 | 1,385 | 1,389 | +4 | +0.3% | 2,800 |
| 2022/05/31 | 1,374 | 1,388 | 1,374 | 1,385 | +11 | +0.8% | 1,900 |
| 2022/05/30 | 1,346 | 1,385 | 1,345 | 1,374 | -8 | -0.6% | 5,000 |
| 2022/05/27 | 1,402 | 1,416 | 1,336 | 1,382 | -34 | -2.4% | 13,100 |
| 2022/05/26 | 1,473 | 1,475 | 1,403 | 1,416 | -60 | -4.1% | 5,900 |
| 2022/05/25 | 1,525 | 1,525 | 1,471 | 1,476 | -6 | -0.4% | 2,900 |
| 2022/05/24 | 1,520 | 1,526 | 1,482 | 1,482 | -33 | -2.2% | 5,300 |
| 2022/05/23 | 1,480 | 1,516 | 1,475 | 1,515 | +42 | +2.9% | 7,000 |
| 2022/05/20 | 1,467 | 1,478 | 1,445 | 1,473 | +28 | +1.9% | 7,400 |
| 2022/05/19 | 1,410 | 1,445 | 1,400 | 1,445 | +19 | +1.3% | 3,100 |
| 2022/05/18 | 1,405 | 1,426 | 1,405 | 1,426 | +25 | +1.8% | 1,000 |
| 2022/05/17 | 1,415 | 1,415 | 1,396 | 1,401 | -4 | -0.3% | 1,100 |
| 2022/05/16 | 1,414 | 1,428 | 1,400 | 1,405 | +2 | +0.1% | 6,000 |
| 2022/05/13 | 1,360 | 1,403 | 1,360 | 1,403 | +63 | +4.7% | 2,200 |
| 2022/05/12 | 1,353 | 1,378 | 1,340 | 1,340 | -22 | -1.6% | 7,400 |
701～
750
件表示中 / 840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 | 116,900円 | +10.9% | +22.3% | 3.12% | 10.86倍 | 2.01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 |
| ハ ブ | 74,300円 | +6.3% | +2.0% | 1.35% | 22.25倍 | 3.24倍 |
|
首都圏中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。ＭＩＸＩと資本業務提携 |
| 浜木綿 | 434,500円 | +3.9% | -10.3% | 0.35% | 81.03倍 | 5.90倍 |
|
東海地域を中心に中国料理専門店を直営展開。セントラルキッチン工場から各店舗へ配送 |
| アプライド | 338,500円 | +0.5% | +0.4% | 2.95% | 5.15倍 | 0.77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 |
| アシードＨＤ | 67,200円 | +8.5% | +18.9% | 2.98% | 9.85倍 | 1.15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
