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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,070 | 3,070 | 3,015 | 3,035 | -20 | -0.7% | 4,500 |
| 2021/03/22 | 3,075 | 3,075 | 2,990 | 3,055 | -15 | -0.5% | 7,200 |
| 2021/03/19 | 3,045 | 3,070 | 3,030 | 3,070 | +35 | +1.2% | 3,100 |
| 2021/03/18 | 3,020 | 3,100 | 3,020 | 3,035 | +25 | +0.8% | 8,800 |
| 2021/03/17 | 2,981 | 3,015 | 2,981 | 3,010 | +12 | +0.4% | 2,100 |
| 2021/03/16 | 2,970 | 3,035 | 2,934 | 2,998 | +54 | +1.8% | 7,900 |
| 2021/03/15 | 2,975 | 2,975 | 2,920 | 2,944 | +17 | +0.6% | 2,600 |
| 2021/03/12 | 2,936 | 2,950 | 2,920 | 2,927 | +5 | +0.2% | 2,600 |
| 2021/03/11 | 2,946 | 2,946 | 2,910 | 2,922 | +4 | +0.1% | 4,800 |
| 2021/03/10 | 2,984 | 2,984 | 2,918 | 2,918 | -19 | -0.6% | 7,400 |
| 2021/03/09 | 2,878 | 2,940 | 2,861 | 2,937 | +60 | +2.1% | 5,300 |
| 2021/03/08 | 2,950 | 2,952 | 2,865 | 2,877 | -62 | -2.1% | 8,800 |
| 2021/03/05 | 2,850 | 2,939 | 2,820 | 2,939 | +57 | +2% | 12,600 |
| 2021/03/04 | 2,952 | 2,978 | 2,844 | 2,882 | -68 | -2.3% | 15,300 |
| 2021/03/03 | 2,993 | 3,000 | 2,950 | 2,950 | -43 | -1.4% | 8,100 |
| 2021/03/02 | 3,050 | 3,050 | 2,990 | 2,993 | -57 | -1.9% | 7,500 |
| 2021/03/01 | 3,220 | 3,280 | 3,050 | 3,050 | -150 | -4.7% | 13,200 |
| 2021/02/26 | 3,050 | 3,200 | 3,020 | 3,200 | +80 | +2.6% | 21,800 |
| 2021/02/25 | 3,045 | 3,120 | 2,979 | 3,120 | +105 | +3.5% | 18,800 |
| 2021/02/24 | 3,000 | 3,045 | 2,966 | 3,015 | -30 | -1% | 15,900 |
| 2021/02/22 | 2,935 | 3,045 | 2,935 | 3,045 | +148 | +5.1% | 16,100 |
| 2021/02/19 | 2,881 | 2,949 | 2,872 | 2,897 | +12 | +0.4% | 9,400 |
| 2021/02/18 | 3,000 | 3,025 | 2,875 | 2,885 | -105 | -3.5% | 19,000 |
| 2021/02/17 | 3,050 | 3,060 | 2,982 | 2,990 | -55 | -1.8% | 13,700 |
| 2021/02/16 | 3,125 | 3,140 | 3,020 | 3,045 | -15 | -0.5% | 18,400 |
| 2021/02/15 | 3,095 | 3,135 | 2,953 | 3,060 | -245 | -7.4% | 51,700 |
| 2021/02/12 | 3,395 | 3,395 | 3,250 | 3,305 | -65 | -1.9% | 27,000 |
| 2021/02/10 | 3,405 | 3,410 | 3,315 | 3,370 | -70 | -2% | 15,800 |
| 2021/02/09 | 3,360 | 3,490 | 3,300 | 3,440 | +85 | +2.5% | 37,200 |
| 2021/02/08 | 3,290 | 3,355 | 3,205 | 3,355 | +120 | +3.7% | 24,100 |
| 2021/02/05 | 3,200 | 3,260 | 3,180 | 3,235 | +55 | +1.7% | 6,600 |
| 2021/02/04 | 3,230 | 3,315 | 3,180 | 3,180 | -40 | -1.2% | 13,800 |
| 2021/02/03 | 3,265 | 3,295 | 3,220 | 3,220 | -15 | -0.5% | 17,800 |
| 2021/02/02 | 3,140 | 3,270 | 3,140 | 3,235 | +95 | +3% | 17,300 |
| 2021/02/01 | 3,050 | 3,150 | 3,020 | 3,140 | +90 | +3% | 10,500 |
| 2021/01/29 | 3,175 | 3,200 | 3,010 | 3,050 | -70 | -2.2% | 19,500 |
| 2021/01/28 | 3,100 | 3,240 | 3,090 | 3,120 | -70 | -2.2% | 15,200 |
| 2021/01/27 | 3,145 | 3,240 | 3,080 | 3,190 | +90 | +2.9% | 16,700 |
| 2021/01/26 | 3,290 | 3,300 | 3,075 | 3,100 | -155 | -4.8% | 27,500 |
| 2021/01/25 | 2,965 | 3,340 | 2,965 | 3,255 | +314 | +10.7% | 43,500 |
| 2021/01/22 | 2,850 | 2,953 | 2,850 | 2,941 | +91 | +3.2% | 13,100 |
| 2021/01/21 | 2,834 | 2,877 | 2,828 | 2,850 | +50 | +1.8% | 4,700 |
| 2021/01/20 | 2,858 | 2,870 | 2,800 | 2,800 | -61 | -2.1% | 13,700 |
| 2021/01/19 | 2,890 | 2,910 | 2,861 | 2,861 | -6 | -0.2% | 5,300 |
| 2021/01/18 | 2,912 | 2,918 | 2,851 | 2,867 | -69 | -2.4% | 9,600 |
| 2021/01/15 | 2,966 | 2,978 | 2,917 | 2,936 | -17 | -0.6% | 12,600 |
| 2021/01/14 | 2,978 | 3,020 | 2,952 | 2,953 | -27 | -0.9% | 10,700 |
| 2021/01/13 | 2,997 | 3,040 | 2,960 | 2,980 | +25 | +0.8% | 8,900 |
| 2021/01/12 | 3,020 | 3,030 | 2,951 | 2,955 | -85 | -2.8% | 8,900 |
| 2021/01/08 | 3,010 | 3,040 | 2,982 | 3,040 | +25 | +0.8% | 6,600 |
1051～
1100
件表示中 / 3736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 | 330,500円 | +0.5% | +0.4% | 3.03% | 5.03倍 | 0.75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 |
| ｊＧｒｏｕｐ | 73,400円 | +8.9% | +3.7% | 0.54% | 36.87倍 | 16.34倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
| 浜木綿 | 416,500円 | +3.9% | -10.3% | 0.36% | 77.68倍 | 5.65倍 |
|
東海地域を中心に中国料理専門店を直営展開。セントラルキッチン工場から各店舗へ配送 |
| ジェーソン | 69,700円 | +9.6% | +39.6% | 1.87% | 17.86倍 | 1.42倍 |
|
低価格の飲料・加工食品・日用品の小売りチェーン。首都圏地盤。仕入れと低コスト運営に特色 |
| リネットＪＰＮ | 61,000円 | -14.4% | - | 0.00% | 44.53倍 | 13.94倍 |
|
ＥＣ型リユースとＰＣ回収が柱、障害者支援はＦＣ分離、直営特化、カンボジア金融事業は撤退 |
市場注目の銘柄
チャート関連のコラム
