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 |
|---|---|---|---|---|---|---|---|
| 2025/02/21 | 987 | 989 | 973 | 981 | -6 | -0.6% | 8,300 |
| 2025/02/20 | 999 | 999 | 986 | 987 | -7 | -0.7% | 7,800 |
| 2025/02/19 | 994 | 1,001 | 983 | 994 | +4 | +0.4% | 8,100 |
| 2025/02/18 | 995 | 998 | 989 | 990 | -4 | -0.4% | 7,500 |
| 2025/02/17 | 977 | 1,003 | 977 | 994 | +31 | +3.2% | 22,100 |
| 2025/02/14 | 979 | 980 | 958 | 963 | -21 | -2.1% | 24,000 |
| 2025/02/13 | 980 | 996 | 975 | 984 | +2 | +0.2% | 20,200 |
| 2025/02/12 | 996 | 1,002 | 970 | 982 | -14 | -1.4% | 30,800 |
| 2025/02/10 | 1,030 | 1,030 | 994 | 996 | -74 | -6.9% | 67,200 |
| 2025/02/07 | 1,087 | 1,087 | 1,055 | 1,070 | +10 | +0.9% | 11,200 |
| 2025/02/06 | 1,045 | 1,071 | 1,040 | 1,060 | +31 | +3% | 17,900 |
| 2025/02/05 | 1,028 | 1,030 | 1,011 | 1,029 | +7 | +0.7% | 3,700 |
| 2025/02/04 | 1,025 | 1,039 | 1,011 | 1,022 | -3 | -0.3% | 7,200 |
| 2025/02/03 | 1,029 | 1,030 | 1,021 | 1,025 | -6 | -0.6% | 2,200 |
| 2025/01/31 | 1,035 | 1,035 | 1,020 | 1,031 | -6 | -0.6% | 6,000 |
| 2025/01/30 | 1,022 | 1,039 | 1,022 | 1,037 | +10 | +1% | 4,100 |
| 2025/01/29 | 1,017 | 1,029 | 1,014 | 1,027 | +6 | +0.6% | 6,500 |
| 2025/01/28 | 1,009 | 1,026 | 1,009 | 1,021 | +11 | +1.1% | 4,900 |
| 2025/01/27 | 1,010 | 1,026 | 1,006 | 1,010 | ±0 | ±0% | 9,300 |
| 2025/01/24 | 1,009 | 1,020 | 1,009 | 1,010 | +1 | +0.1% | 7,800 |
| 2025/01/23 | 1,038 | 1,038 | 1,009 | 1,009 | -9 | -0.9% | 9,400 |
| 2025/01/22 | 1,027 | 1,033 | 1,018 | 1,018 | +3 | +0.3% | 5,200 |
| 2025/01/21 | 1,020 | 1,039 | 1,005 | 1,015 | -5 | -0.5% | 11,600 |
| 2025/01/20 | 1,041 | 1,050 | 1,000 | 1,020 | -20 | -1.9% | 23,600 |
| 2025/01/17 | 1,030 | 1,058 | 1,030 | 1,040 | +1 | +0.1% | 10,200 |
| 2025/01/16 | 1,067 | 1,067 | 1,035 | 1,039 | -6 | -0.6% | 10,200 |
| 2025/01/15 | 1,056 | 1,056 | 1,039 | 1,045 | -9 | -0.9% | 7,900 |
| 2025/01/14 | 1,069 | 1,069 | 1,050 | 1,054 | -25 | -2.3% | 11,200 |
| 2025/01/10 | 1,078 | 1,099 | 1,062 | 1,079 | +1 | +0.1% | 4,700 |
| 2025/01/09 | 1,096 | 1,096 | 1,062 | 1,078 | +1 | +0.1% | 5,200 |
| 2025/01/08 | 1,098 | 1,098 | 1,062 | 1,077 | -7 | -0.6% | 6,700 |
| 2025/01/07 | 1,080 | 1,099 | 1,075 | 1,084 | +15 | +1.4% | 9,400 |
| 2025/01/06 | 1,070 | 1,079 | 1,040 | 1,069 | -10 | -0.9% | 8,200 |
| 2024/12/30 | 1,050 | 1,079 | 1,020 | 1,079 | +13 | +1.2% | 7,900 |
| 2024/12/27 | 1,080 | 1,094 | 1,061 | 1,066 | -14 | -1.3% | 12,200 |
| 2024/12/26 | 1,068 | 1,085 | 1,068 | 1,080 | +6 | +0.6% | 3,500 |
| 2024/12/25 | 1,080 | 1,083 | 1,066 | 1,074 | -6 | -0.6% | 3,500 |
| 2024/12/24 | 1,070 | 1,098 | 1,061 | 1,080 | -7 | -0.6% | 11,000 |
| 2024/12/23 | 1,087 | 1,090 | 1,071 | 1,087 | +11 | +1% | 5,300 |
| 2024/12/20 | 1,071 | 1,096 | 1,069 | 1,076 | +8 | +0.7% | 3,500 |
| 2024/12/19 | 1,086 | 1,090 | 1,063 | 1,068 | -26 | -2.4% | 6,400 |
| 2024/12/18 | 1,082 | 1,099 | 1,078 | 1,094 | +13 | +1.2% | 7,500 |
| 2024/12/17 | 1,070 | 1,093 | 1,070 | 1,081 | +11 | +1% | 6,300 |
| 2024/12/16 | 1,136 | 1,146 | 1,066 | 1,070 | -36 | -3.3% | 19,800 |
| 2024/12/13 | 1,109 | 1,109 | 1,096 | 1,106 | -3 | -0.3% | 5,800 |
| 2024/12/12 | 1,094 | 1,121 | 1,091 | 1,109 | +15 | +1.4% | 7,400 |
| 2024/12/11 | 1,062 | 1,137 | 1,062 | 1,094 | +29 | +2.7% | 18,700 |
| 2024/12/10 | 1,046 | 1,070 | 1,045 | 1,065 | +19 | +1.8% | 6,800 |
| 2024/12/09 | 1,063 | 1,100 | 1,046 | 1,046 | -13 | -1.2% | 20,800 |
| 2024/12/06 | 1,068 | 1,112 | 1,045 | 1,059 | +20 | +1.9% | 24,000 |
51～
100
件表示中 / 824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 | 98,200円 | +7.5% | +14.1% | 3.00% | 10.92倍 | 1.91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 | 29,400円 | +8.3% | +3.3% | 2.04% | 6.73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 | 84,600円 | +1.5% | -1.6% | 1.18% | 21.61倍 | 2.12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
