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 |
|---|---|---|---|---|---|---|---|
| 2022/04/14 | 1,283 | 1,349 | 1,283 | 1,322 | +43 | +3.4% | 13,700 |
| 2022/04/13 | 1,227 | 1,299 | 1,227 | 1,279 | +46 | +3.7% | 4,200 |
| 2022/04/12 | 1,262 | 1,275 | 1,232 | 1,233 | -42 | -3.3% | 3,200 |
| 2022/04/11 | 1,282 | 1,290 | 1,275 | 1,275 | -25 | -1.9% | 1,700 |
| 2022/04/08 | 1,324 | 1,324 | 1,274 | 1,300 | +6 | +0.5% | 4,900 |
| 2022/04/07 | 1,308 | 1,317 | 1,282 | 1,294 | -36 | -2.7% | 6,300 |
| 2022/04/06 | 1,343 | 1,343 | 1,297 | 1,330 | ±0 | ±0% | 14,900 |
| 2022/04/05 | 1,304 | 1,330 | 1,284 | 1,330 | +36 | +2.8% | 10,700 |
| 2022/04/04 | 1,245 | 1,303 | 1,245 | 1,294 | +34 | +2.7% | 9,500 |
| 2022/04/01 | 1,206 | 1,268 | 1,206 | 1,260 | +55 | +4.6% | 7,800 |
| 2022/03/31 | 1,182 | 1,205 | 1,161 | 1,205 | +35 | +3% | 6,500 |
| 2022/03/30 | 1,151 | 1,175 | 1,125 | 1,170 | -8 | -0.7% | 4,300 |
| 2022/03/29 | 1,178 | 1,207 | 1,178 | 1,178 | -25 | -2.1% | 3,500 |
| 2022/03/28 | 1,198 | 1,212 | 1,191 | 1,203 | +23 | +1.9% | 6,300 |
| 2022/03/25 | 1,193 | 1,193 | 1,173 | 1,180 | +17 | +1.5% | 2,200 |
| 2022/03/24 | 1,171 | 1,171 | 1,136 | 1,163 | -8 | -0.7% | 5,000 |
| 2022/03/23 | 1,155 | 1,185 | 1,155 | 1,171 | -1 | -0.1% | 6,100 |
| 2022/03/22 | 1,175 | 1,180 | 1,154 | 1,172 | +27 | +2.4% | 6,900 |
| 2022/03/18 | 1,129 | 1,189 | 1,123 | 1,145 | +33 | +3% | 5,900 |
| 2022/03/17 | 1,105 | 1,134 | 1,105 | 1,112 | +22 | +2% | 2,200 |
| 2022/03/16 | 1,079 | 1,115 | 1,070 | 1,090 | +25 | +2.3% | 4,100 |
| 2022/03/15 | 1,041 | 1,080 | 1,020 | 1,065 | +8 | +0.8% | 5,000 |
| 2022/03/14 | 1,013 | 1,059 | 1,013 | 1,057 | +32 | +3.1% | 2,400 |
| 2022/03/11 | 1,052 | 1,069 | 1,014 | 1,025 | -36 | -3.4% | 6,900 |
| 2022/03/10 | 1,052 | 1,077 | 1,050 | 1,061 | +11 | +1% | 6,000 |
| 2022/03/09 | 1,085 | 1,085 | 1,021 | 1,050 | -34 | -3.1% | 4,800 |
| 2022/03/08 | 1,125 | 1,125 | 1,076 | 1,084 | -44 | -3.9% | 6,100 |
| 2022/03/07 | 1,111 | 1,128 | 1,100 | 1,128 | -25 | -2.2% | 6,000 |
| 2022/03/04 | 1,160 | 1,160 | 1,125 | 1,153 | -12 | -1% | 4,800 |
| 2022/03/03 | 1,165 | 1,170 | 1,165 | 1,165 | -15 | -1.3% | 700 |
| 2022/03/02 | 1,177 | 1,189 | 1,161 | 1,180 | -15 | -1.3% | 3,900 |
| 2022/03/01 | 1,177 | 1,195 | 1,177 | 1,195 | +18 | +1.5% | 3,100 |
| 2022/02/28 | 1,186 | 1,186 | 1,149 | 1,177 | +20 | +1.7% | 3,200 |
| 2022/02/25 | 1,188 | 1,188 | 1,131 | 1,157 | +18 | +1.6% | 3,500 |
| 2022/02/24 | 1,156 | 1,156 | 1,110 | 1,139 | -16 | -1.4% | 5,500 |
| 2022/02/22 | 1,133 | 1,188 | 1,133 | 1,155 | -38 | -3.2% | 6,400 |
| 2022/02/21 | 1,195 | 1,217 | 1,192 | 1,193 | -7 | -0.6% | 3,600 |
| 2022/02/18 | 1,217 | 1,217 | 1,195 | 1,200 | -12 | -1% | 5,100 |
| 2022/02/17 | 1,221 | 1,233 | 1,212 | 1,212 | -13 | -1.1% | 2,300 |
| 2022/02/16 | 1,228 | 1,235 | 1,225 | 1,225 | -3 | -0.2% | 2,100 |
| 2022/02/15 | 1,227 | 1,239 | 1,226 | 1,228 | -5 | -0.4% | 1,300 |
| 2022/02/14 | 1,230 | 1,250 | 1,227 | 1,233 | -22 | -1.8% | 4,100 |
| 2022/02/10 | 1,230 | 1,255 | 1,230 | 1,255 | +30 | +2.4% | 1,800 |
| 2022/02/09 | 1,252 | 1,252 | 1,213 | 1,225 | -17 | -1.4% | 3,100 |
| 2022/02/08 | 1,284 | 1,284 | 1,219 | 1,242 | +48 | +4% | 19,900 |
| 2022/02/07 | 1,131 | 1,195 | 1,131 | 1,194 | +53 | +4.6% | 4,800 |
| 2022/02/04 | 1,131 | 1,147 | 1,125 | 1,141 | -2 | -0.2% | 2,200 |
| 2022/02/03 | 1,150 | 1,172 | 1,131 | 1,143 | -26 | -2.2% | 3,300 |
| 2022/02/02 | 1,166 | 1,169 | 1,131 | 1,169 | +17 | +1.5% | 6,800 |
| 2022/02/01 | 1,148 | 1,179 | 1,148 | 1,152 | +4 | +0.3% | 4,200 |
751～
800
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
