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 |
|---|---|---|---|---|---|---|---|
| 2024/07/11 | 1,060 | 1,100 | 1,057 | 1,088 | +43 | +4.1% | 34,300 |
| 2024/07/10 | 1,058 | 1,062 | 1,022 | 1,045 | -21 | -2% | 44,000 |
| 2024/07/09 | 1,086 | 1,088 | 1,040 | 1,066 | -25 | -2.3% | 42,000 |
| 2024/07/08 | 1,090 | 1,100 | 1,052 | 1,091 | +1 | +0.1% | 44,200 |
| 2024/07/05 | 1,113 | 1,113 | 1,082 | 1,090 | -12 | -1.1% | 14,300 |
| 2024/07/04 | 1,106 | 1,113 | 1,099 | 1,102 | +1 | +0.1% | 8,000 |
| 2024/07/03 | 1,133 | 1,133 | 1,097 | 1,101 | -9 | -0.8% | 18,600 |
| 2024/07/02 | 1,093 | 1,123 | 1,085 | 1,110 | +17 | +1.6% | 25,300 |
| 2024/07/01 | 1,076 | 1,101 | 1,033 | 1,093 | ±0 | ±0% | 48,300 |
| 2024/06/28 | 1,110 | 1,162 | 1,093 | 1,093 | -4 | -0.4% | 53,700 |
| 2024/06/27 | 1,196 | 1,196 | 1,083 | 1,097 | -95 | -8% | 39,700 |
| 2024/06/26 | 1,184 | 1,213 | 1,169 | 1,192 | +2 | +0.2% | 18,100 |
| 2024/06/25 | 1,170 | 1,190 | 1,147 | 1,190 | +29 | +2.5% | 25,100 |
| 2024/06/24 | 1,194 | 1,194 | 1,140 | 1,161 | -23 | -1.9% | 38,200 |
| 2024/06/21 | 1,169 | 1,220 | 1,169 | 1,184 | +27 | +2.3% | 22,600 |
| 2024/06/20 | 1,145 | 1,202 | 1,122 | 1,157 | -6 | -0.5% | 22,200 |
| 2024/06/19 | 1,119 | 1,230 | 1,111 | 1,163 | +43 | +3.8% | 42,800 |
| 2024/06/18 | 1,208 | 1,208 | 1,106 | 1,120 | -4 | -0.4% | 99,200 |
| 2024/06/17 | 1,120 | 1,139 | 1,063 | 1,124 | +43 | +4% | 44,800 |
| 2024/06/14 | 1,100 | 1,107 | 1,070 | 1,081 | -20 | -1.8% | 31,600 |
| 2024/06/13 | 1,038 | 1,129 | 1,037 | 1,101 | +106 | +10.7% | 133,800 |
| 2024/06/12 | 1,010 | 1,010 | 980 | 995 | -23 | -2.3% | 13,400 |
| 2024/06/11 | 1,024 | 1,030 | 1,002 | 1,018 | +12 | +1.2% | 9,100 |
| 2024/06/10 | 1,007 | 1,023 | 998 | 1,006 | -14 | -1.4% | 13,300 |
| 2024/06/07 | 1,025 | 1,070 | 1,000 | 1,020 | -6 | -0.6% | 32,700 |
| 2024/06/06 | 950 | 1,060 | 940 | 1,026 | +106 | +11.5% | 120,600 |
| 2024/06/05 | 922 | 950 | 915 | 920 | +8 | +0.9% | 14,100 |
| 2024/06/04 | 915 | 924 | 908 | 912 | +2 | +0.2% | 10,800 |
| 2024/06/03 | 882 | 910 | 880 | 910 | +28 | +3.2% | 14,700 |
| 2024/05/31 | 879 | 885 | 861 | 882 | +3 | +0.3% | 12,700 |
| 2024/05/30 | 855 | 887 | 835 | 879 | +12 | +1.4% | 21,800 |
| 2024/05/29 | 880 | 881 | 867 | 867 | -14 | -1.6% | 8,400 |
| 2024/05/28 | 874 | 889 | 869 | 881 | ±0 | ±0% | 11,200 |
| 2024/05/27 | 900 | 910 | 865 | 881 | -17 | -1.9% | 18,200 |
| 2024/05/24 | 906 | 925 | 886 | 898 | -22 | -2.4% | 24,600 |
| 2024/05/23 | 914 | 937 | 905 | 920 | +6 | +0.7% | 19,100 |
| 2024/05/22 | 935 | 969 | 895 | 914 | -21 | -2.2% | 52,000 |
| 2024/05/21 | 881 | 977 | 870 | 935 | +82 | +9.6% | 123,700 |
| 2024/05/20 | 845 | 888 | 845 | 853 | +18 | +2.2% | 35,700 |
| 2024/05/17 | 819 | 850 | 818 | 835 | +15 | +1.8% | 21,700 |
| 2024/05/16 | 794 | 830 | 790 | 820 | +38 | +4.9% | 54,100 |
| 2024/05/15 | 777 | 794 | 774 | 782 | -3 | -0.4% | 19,400 |
| 2024/05/14 | 794 | 820 | 767 | 785 | +35 | +4.7% | 94,800 |
| 2024/05/13 | 735 | 750 | 729 | 750 | +22 | +3% | 36,900 |
| 2024/05/10 | 726 | 730 | 716 | 728 | +6 | +0.8% | 6,300 |
| 2024/05/09 | 719 | 725 | 716 | 722 | +7 | +1% | 5,200 |
| 2024/05/08 | 710 | 721 | 710 | 715 | +5 | +0.7% | 7,800 |
| 2024/05/07 | 710 | 715 | 708 | 710 | +4 | +0.6% | 7,200 |
| 2024/05/02 | 707 | 708 | 698 | 706 | +3 | +0.4% | 13,200 |
| 2024/05/01 | 713 | 715 | 700 | 703 | -10 | -1.4% | 16,900 |
201～
250
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% | 11.06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% | 6.75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
