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 |
|---|---|---|---|---|---|---|---|
| 2024/09/24 | 1,045 | 1,045 | 1,006 | 1,011 | -6 | -0.6% | 12,500 |
| 2024/09/20 | 1,000 | 1,031 | 1,000 | 1,017 | +26 | +2.6% | 7,000 |
| 2024/09/19 | 963 | 1,001 | 963 | 991 | +28 | +2.9% | 9,900 |
| 2024/09/18 | 976 | 980 | 961 | 963 | -6 | -0.6% | 8,200 |
| 2024/09/17 | 998 | 999 | 968 | 969 | -20 | -2% | 5,100 |
| 2024/09/13 | 990 | 993 | 971 | 989 | -1 | -0.1% | 6,200 |
| 2024/09/12 | 984 | 997 | 978 | 990 | +20 | +2.1% | 4,600 |
| 2024/09/11 | 973 | 983 | 955 | 970 | -4 | -0.4% | 11,400 |
| 2024/09/10 | 988 | 1,006 | 974 | 974 | -44 | -4.3% | 11,300 |
| 2024/09/09 | 962 | 1,021 | 956 | 1,018 | +14 | +1.4% | 18,900 |
| 2024/09/06 | 1,037 | 1,037 | 992 | 1,004 | -33 | -3.2% | 13,500 |
| 2024/09/05 | 1,025 | 1,040 | 1,001 | 1,037 | +14 | +1.4% | 6,700 |
| 2024/09/04 | 1,052 | 1,057 | 1,022 | 1,023 | -57 | -5.3% | 14,100 |
| 2024/09/03 | 1,092 | 1,122 | 1,080 | 1,080 | -10 | -0.9% | 8,600 |
| 2024/09/02 | 1,126 | 1,126 | 1,087 | 1,090 | -10 | -0.9% | 7,700 |
| 2024/08/30 | 1,098 | 1,107 | 1,091 | 1,100 | +6 | +0.5% | 8,000 |
| 2024/08/29 | 1,072 | 1,094 | 1,072 | 1,094 | +18 | +1.7% | 5,500 |
| 2024/08/28 | 1,096 | 1,096 | 1,060 | 1,076 | +7 | +0.7% | 6,800 |
| 2024/08/27 | 1,059 | 1,069 | 1,045 | 1,069 | +35 | +3.4% | 11,200 |
| 2024/08/26 | 1,024 | 1,052 | 1,020 | 1,034 | +10 | +1% | 7,300 |
| 2024/08/23 | 1,047 | 1,047 | 1,014 | 1,024 | +18 | +1.8% | 9,300 |
| 2024/08/22 | 1,003 | 1,052 | 1,003 | 1,006 | -3 | -0.3% | 11,300 |
| 2024/08/21 | 971 | 1,012 | 971 | 1,009 | +53 | +5.5% | 20,200 |
| 2024/08/20 | 955 | 972 | 944 | 956 | +12 | +1.3% | 3,900 |
| 2024/08/19 | 956 | 980 | 938 | 944 | -17 | -1.8% | 15,600 |
| 2024/08/16 | 968 | 969 | 938 | 961 | +19 | +2% | 21,500 |
| 2024/08/15 | 995 | 995 | 933 | 942 | -53 | -5.3% | 37,600 |
| 2024/08/14 | 991 | 1,022 | 960 | 995 | +31 | +3.2% | 52,900 |
| 2024/08/13 | 925 | 989 | 919 | 964 | +59 | +6.5% | 63,200 |
| 2024/08/09 | 934 | 947 | 898 | 905 | -20 | -2.2% | 33,800 |
| 2024/08/08 | 932 | 932 | 897 | 925 | -11 | -1.2% | 15,200 |
| 2024/08/07 | 890 | 944 | 883 | 936 | +17 | +1.8% | 19,900 |
| 2024/08/06 | 850 | 923 | 850 | 919 | +99 | +12.1% | 53,400 |
| 2024/08/05 | 898 | 898 | 815 | 820 | -145 | -15% | 110,900 |
| 2024/08/02 | 916 | 989 | 900 | 965 | +4 | +0.4% | 75,500 |
| 2024/08/01 | 1,040 | 1,040 | 949 | 961 | -71 | -6.9% | 102,000 |
| 2024/07/31 | 1,066 | 1,066 | 1,018 | 1,032 | -34 | -3.2% | 32,000 |
| 2024/07/30 | 1,071 | 1,072 | 1,039 | 1,066 | -6 | -0.6% | 17,800 |
| 2024/07/29 | 1,052 | 1,085 | 1,052 | 1,072 | +38 | +3.7% | 8,100 |
| 2024/07/26 | 1,044 | 1,063 | 1,034 | 1,034 | -3 | -0.3% | 6,500 |
| 2024/07/25 | 1,076 | 1,083 | 1,020 | 1,037 | -48 | -4.4% | 34,900 |
| 2024/07/24 | 1,114 | 1,150 | 1,085 | 1,085 | -23 | -2.1% | 21,700 |
| 2024/07/23 | 1,093 | 1,121 | 1,089 | 1,108 | +15 | +1.4% | 9,600 |
| 2024/07/22 | 1,111 | 1,111 | 1,070 | 1,093 | -17 | -1.5% | 14,400 |
| 2024/07/19 | 1,118 | 1,128 | 1,105 | 1,110 | -8 | -0.7% | 7,700 |
| 2024/07/18 | 1,112 | 1,131 | 1,104 | 1,118 | -4 | -0.4% | 13,300 |
| 2024/07/17 | 1,154 | 1,157 | 1,115 | 1,122 | -26 | -2.3% | 14,100 |
| 2024/07/16 | 1,166 | 1,166 | 1,136 | 1,148 | +12 | +1.1% | 26,000 |
| 2024/07/12 | 1,110 | 1,148 | 1,094 | 1,136 | +48 | +4.4% | 43,500 |
| 2024/07/11 | 1,060 | 1,100 | 1,057 | 1,088 | +43 | +4.1% | 34,300 |
151～
200
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
