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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,900 | 1,900 | 1,877 | 1,878 | +1 | +0.1% | 3,300 |
| 2022/12/26 | 1,865 | 1,888 | 1,865 | 1,877 | +9 | +0.5% | 4,400 |
| 2022/12/23 | 1,871 | 1,875 | 1,865 | 1,868 | -7 | -0.4% | 3,900 |
| 2022/12/22 | 1,879 | 1,882 | 1,875 | 1,875 | -10 | -0.5% | 3,600 |
| 2022/12/21 | 1,890 | 1,900 | 1,885 | 1,885 | -14 | -0.7% | 1,300 |
| 2022/12/20 | 1,911 | 1,911 | 1,889 | 1,899 | +6 | +0.3% | 5,800 |
| 2022/12/19 | 1,899 | 1,901 | 1,893 | 1,893 | -6 | -0.3% | 3,100 |
| 2022/12/16 | 1,891 | 1,901 | 1,891 | 1,899 | +1 | +0.1% | 1,500 |
| 2022/12/15 | 1,899 | 1,901 | 1,898 | 1,898 | -1 | -0.1% | 2,200 |
| 2022/12/14 | 1,918 | 1,918 | 1,899 | 1,899 | +1 | +0.1% | 1,400 |
| 2022/12/13 | 1,906 | 1,933 | 1,898 | 1,898 | -7 | -0.4% | 5,000 |
| 2022/12/12 | 1,900 | 1,905 | 1,900 | 1,905 | +3 | +0.2% | 3,500 |
| 2022/12/09 | 1,903 | 1,903 | 1,902 | 1,902 | +1 | +0.1% | 700 |
| 2022/12/08 | 1,901 | 1,904 | 1,901 | 1,901 | ±0 | ±0% | 900 |
| 2022/12/07 | 1,909 | 1,909 | 1,900 | 1,901 | -2 | -0.1% | 1,300 |
| 2022/12/06 | 1,920 | 1,920 | 1,901 | 1,903 | -27 | -1.4% | 600 |
| 2022/12/05 | 1,905 | 1,931 | 1,900 | 1,930 | +24 | +1.3% | 2,100 |
| 2022/12/02 | 1,903 | 1,945 | 1,899 | 1,906 | +3 | +0.2% | 3,700 |
| 2022/12/01 | 1,904 | 1,904 | 1,903 | 1,903 | -1 | -0.1% | 700 |
| 2022/11/30 | 1,904 | 1,904 | 1,904 | 1,904 | ±0 | ±0% | 300 |
| 2022/11/29 | 1,900 | 1,904 | 1,900 | 1,904 | -1 | -0.1% | 1,000 |
| 2022/11/28 | 1,895 | 1,905 | 1,893 | 1,905 | +10 | +0.5% | 1,900 |
| 2022/11/25 | 1,893 | 1,895 | 1,890 | 1,895 | +10 | +0.5% | 3,500 |
| 2022/11/24 | 1,885 | 1,885 | 1,882 | 1,885 | ±0 | ±0% | 4,600 |
| 2022/11/22 | 1,882 | 1,890 | 1,882 | 1,885 | +1 | +0.1% | 2,200 |
| 2022/11/21 | 1,886 | 1,886 | 1,882 | 1,884 | +3 | +0.2% | 1,200 |
| 2022/11/18 | 1,888 | 1,890 | 1,880 | 1,881 | -13 | -0.7% | 17,700 |
| 2022/11/17 | 1,900 | 1,916 | 1,880 | 1,894 | -26 | -1.4% | 12,200 |
| 2022/11/16 | 1,944 | 1,944 | 1,920 | 1,920 | -27 | -1.4% | 7,000 |
| 2022/11/15 | 1,971 | 1,980 | 1,905 | 1,947 | -59 | -2.9% | 77,900 |
| 2022/11/14 | 2,015 | 2,020 | 2,006 | 2,006 | -7 | -0.3% | 3,900 |
| 2022/11/11 | 2,011 | 2,020 | 2,011 | 2,013 | +3 | +0.1% | 16,500 |
| 2022/11/10 | 2,014 | 2,014 | 2,010 | 2,010 | -20 | -1% | 1,900 |
| 2022/11/09 | 2,030 | 2,030 | 2,029 | 2,030 | +21 | +1% | 800 |
| 2022/11/08 | 2,009 | 2,016 | 2,005 | 2,009 | ±0 | ±0% | 1,900 |
| 2022/11/07 | 2,005 | 2,009 | 2,005 | 2,009 | ±0 | ±0% | 2,200 |
| 2022/11/04 | 2,029 | 2,029 | 2,009 | 2,009 | -20 | -1% | 4,000 |
| 2022/11/02 | 2,040 | 2,040 | 2,029 | 2,029 | ±0 | ±0% | 800 |
| 2022/11/01 | 2,032 | 2,033 | 2,029 | 2,029 | -2 | -0.1% | 1,000 |
| 2022/10/31 | 2,029 | 2,070 | 2,029 | 2,031 | +2 | +0.1% | 900 |
| 2022/10/28 | 2,020 | 2,029 | 2,020 | 2,029 | +9 | +0.4% | 400 |
| 2022/10/27 | 2,020 | 2,020 | 2,020 | 2,020 | +8 | +0.4% | 200 |
| 2022/10/26 | 2,020 | 2,023 | 2,012 | 2,012 | ±0 | ±0% | 2,300 |
| 2022/10/25 | 2,050 | 2,050 | 2,000 | 2,012 | -38 | -1.9% | 1,700 |
| 2022/10/24 | 2,055 | 2,055 | 2,015 | 2,050 | +5 | +0.2% | 1,000 |
| 2022/10/21 | 2,048 | 2,048 | 2,045 | 2,045 | +6 | +0.3% | 500 |
| 2022/10/20 | 2,000 | 2,047 | 1,990 | 2,039 | +40 | +2% | 2,900 |
| 2022/10/19 | 1,995 | 1,999 | 1,995 | 1,999 | +4 | +0.2% | 1,400 |
| 2022/10/18 | 1,996 | 2,012 | 1,995 | 1,995 | +1 | +0.1% | 6,200 |
| 2022/10/17 | 2,045 | 2,047 | 1,987 | 1,994 | -45 | -2.2% | 10,000 |
651～
700
件表示中 / 3768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 | 385,000円 | +0.5% | +0.4% | 2.60% | 5.86倍 | 0.88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 |
| ＭＲＫ ＨＬＤ | 10,800円 | +3.1% | +57.6% | 0.93% | 16.10倍 | 0.73倍 |
|
女性用体型補整下着、化粧品、サプリなど販売。全面委託生産。ＲＩＺＡＰグループの子会社 |
| ハチバン | 348,000円 | +4.7% | -9.3% | 0.57% | 36.15倍 | 2.79倍 |
|
北陸中心にＦＣ主体で「８番らーめん」や和食店を展開。９２年進出のタイにもＦＣで多数の店舗 |
| ウイルプラスＨ | 99,100円 | +4.0% | +18.3% | 4.64% | 6.90倍 | 0.83倍 |
|
輸入車販売業者。ジープやフィアット、ＢＭＷ、ボルボが柱。中古車、整備事業も。Ｍ＆Ａ積極的 |
| きちりＨＤ | 90,500円 | +12.9% | +26.8% | 0.83% | 29.22倍 | 5.24倍 |
|
高級居酒屋「ＫＩＣＨＩＲＩ」等を直営展開。関西から関東に軸足。自社管理システムの外販育成 |
市場注目の銘柄
チャート関連のコラム
