アプライドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,801 | 2,822 | 2,801 | 2,822 | -69 | -2.4% | 600 |
| 2024/04/25 | 2,891 | 2,891 | 2,891 | 2,891 | ±0 | ±0% | 200 |
| 2024/04/24 | 2,857 | 2,891 | 2,857 | 2,891 | - | - | 200 |
| 2024/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/22 | 2,890 | 2,897 | 2,849 | 2,897 | +48 | +1.7% | 400 |
| 2024/04/19 | 2,890 | 2,890 | 2,791 | 2,849 | -50 | -1.7% | 3,000 |
| 2024/04/18 | 2,811 | 2,899 | 2,801 | 2,899 | +38 | +1.3% | 1,600 |
| 2024/04/17 | 2,861 | 2,887 | 2,845 | 2,861 | +10 | +0.4% | 800 |
| 2024/04/16 | 2,901 | 2,905 | 2,851 | 2,851 | -50 | -1.7% | 1,700 |
| 2024/04/15 | 2,900 | 2,901 | 2,882 | 2,901 | +1 | ±0% | 1,800 |
| 2024/04/12 | 2,889 | 2,900 | 2,881 | 2,900 | +24 | +0.8% | 2,000 |
| 2024/04/11 | 2,881 | 2,892 | 2,876 | 2,876 | -2 | -0.1% | 1,300 |
| 2024/04/10 | 2,846 | 2,878 | 2,846 | 2,878 | -4 | -0.1% | 700 |
| 2024/04/09 | 2,881 | 2,882 | 2,881 | 2,882 | +20 | +0.7% | 200 |
| 2024/04/08 | 2,868 | 2,892 | 2,862 | 2,862 | -6 | -0.2% | 1,300 |
| 2024/04/05 | 2,877 | 2,877 | 2,835 | 2,868 | -11 | -0.4% | 700 |
| 2024/04/04 | 2,842 | 2,879 | 2,842 | 2,879 | +34 | +1.2% | 1,000 |
| 2024/04/03 | 2,855 | 2,859 | 2,822 | 2,845 | -10 | -0.4% | 800 |
| 2024/04/02 | 2,843 | 2,865 | 2,843 | 2,855 | +12 | +0.4% | 900 |
| 2024/04/01 | 2,820 | 2,843 | 2,820 | 2,843 | +20 | +0.7% | 800 |
| 2024/03/29 | 2,800 | 2,850 | 2,800 | 2,823 | ±0 | ±0% | 800 |
| 2024/03/28 | 2,794 | 2,844 | 2,771 | 2,823 | -47 | -1.6% | 2,600 |
| 2024/03/27 | 2,927 | 2,927 | 2,870 | 2,870 | -31 | -1.1% | 1,700 |
| 2024/03/26 | 2,900 | 2,938 | 2,900 | 2,901 | +2 | +0.1% | 500 |
| 2024/03/25 | 2,910 | 2,916 | 2,866 | 2,899 | -11 | -0.4% | 2,500 |
| 2024/03/22 | 2,890 | 2,910 | 2,890 | 2,910 | +20 | +0.7% | 700 |
| 2024/03/21 | 2,851 | 2,890 | 2,851 | 2,890 | +50 | +1.8% | 1,200 |
| 2024/03/19 | 2,766 | 2,840 | 2,766 | 2,840 | +83 | +3% | 1,700 |
| 2024/03/18 | 2,734 | 2,795 | 2,734 | 2,757 | +25 | +0.9% | 1,800 |
| 2024/03/15 | 2,748 | 2,795 | 2,720 | 2,732 | +24 | +0.9% | 1,000 |
| 2024/03/14 | 2,708 | 2,708 | 2,708 | 2,708 | +1 | ±0% | 200 |
| 2024/03/13 | 2,681 | 2,720 | 2,681 | 2,707 | +37 | +1.4% | 600 |
| 2024/03/12 | 2,670 | 2,688 | 2,655 | 2,670 | +10 | +0.4% | 1,700 |
| 2024/03/11 | 2,714 | 2,735 | 2,656 | 2,660 | -72 | -2.6% | 3,800 |
| 2024/03/08 | 2,750 | 2,750 | 2,732 | 2,732 | +2 | +0.1% | 1,300 |
| 2024/03/07 | 2,750 | 2,768 | 2,730 | 2,730 | -15 | -0.5% | 2,400 |
| 2024/03/06 | 2,751 | 2,797 | 2,745 | 2,745 | -10 | -0.4% | 1,600 |
| 2024/03/05 | 2,777 | 2,777 | 2,751 | 2,755 | -36 | -1.3% | 4,400 |
| 2024/03/04 | 2,831 | 2,831 | 2,751 | 2,791 | -37 | -1.3% | 2,500 |
| 2024/03/01 | 2,851 | 2,861 | 2,800 | 2,828 | -70 | -2.4% | 3,100 |
| 2024/02/29 | 2,900 | 2,949 | 2,850 | 2,898 | +19 | +0.7% | 2,800 |
| 2024/02/28 | 2,832 | 2,879 | 2,830 | 2,879 | +49 | +1.7% | 1,200 |
| 2024/02/27 | 2,885 | 2,890 | 2,788 | 2,830 | -50 | -1.7% | 9,200 |
| 2024/02/26 | 2,676 | 3,000 | 2,676 | 2,880 | +224 | +8.4% | 15,000 |
| 2024/02/22 | 2,650 | 2,658 | 2,645 | 2,656 | +7 | +0.3% | 2,700 |
| 2024/02/21 | 2,639 | 2,649 | 2,639 | 2,649 | -1 | ±0% | 400 |
| 2024/02/20 | 2,646 | 2,656 | 2,646 | 2,650 | +4 | +0.2% | 700 |
| 2024/02/19 | 2,605 | 2,646 | 2,601 | 2,646 | +34 | +1.3% | 4,000 |
| 2024/02/16 | 2,625 | 2,632 | 2,612 | 2,612 | -4 | -0.2% | 2,800 |
| 2024/02/15 | 2,676 | 2,676 | 2,610 | 2,616 | -60 | -2.2% | 3,500 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「アプライド」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 |
|---|---|---|---|---|---|---|---|---|
| アプライド | 282,200円 | +3.6% | +2.7% | 2.83% | 6.93倍 | 0.79倍 |
|
九州地盤。西日本を軸にパソコン小売店「アプライド」展開。大学など法人向けの売上が主体に |
| ファーマライズ | 63,900円 | +4.0% | -31.7% | 3.13% | 42.77倍 | 0.89倍 |
|
調剤薬局中堅。買収で勢力拡大。スズケンと資本業務提携。ファミリーマートと店舗開発 |
| ほぼ日 | 330,500円 | +8.5% | +13.0% | 1.36% | 17.04倍 | 1.57倍 |
|
「ほぼ日刊イトイ新聞」開設が起源。コンテンツ開発に軸足。動画配信の「學校」やＡＲ地球儀も |
| ハウスローゼ | 159,000円 | +5.4% | +54.3% | 1.57% | 74.02倍 | 1.32倍 |
|
百貨店等でのボディケア品や化粧品の小売りが主。リラクセーションサロンやフィットネスも |
| Ｇオイスター | 176,600円 | +3.5% | 0.0% | 0.00% | 57.36倍 | 7.06倍 |
|
カキの直営レストランを全国展開。卸売り兼営し、厚労省以上の衛生基準で養殖や加工にも進出 |
市場注目の銘柄
チャート関連のコラム
