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 |
|---|---|---|---|---|---|---|---|
| 2021/02/25 | 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 |
| 2021/01/07 | 3,040 | 3,055 | 2,990 | 3,015 | -5 | -0.2% | 19,200 |
| 2021/01/06 | 3,000 | 3,095 | 2,970 | 3,020 | +20 | +0.7% | 12,000 |
| 2021/01/05 | 2,980 | 3,000 | 2,917 | 3,000 | +15 | +0.5% | 6,800 |
| 2021/01/04 | 3,000 | 3,000 | 2,877 | 2,985 | -15 | -0.5% | 13,900 |
| 2020/12/30 | 3,015 | 3,050 | 2,989 | 3,000 | -15 | -0.5% | 15,100 |
| 2020/12/29 | 2,950 | 3,055 | 2,947 | 3,015 | +65 | +2.2% | 10,000 |
| 2020/12/28 | 3,005 | 3,005 | 2,905 | 2,950 | -41 | -1.4% | 35,000 |
| 2020/12/25 | 3,100 | 3,100 | 2,986 | 2,991 | -89 | -2.9% | 41,300 |
| 2020/12/24 | 3,020 | 3,080 | 3,000 | 3,080 | +60 | +2% | 10,600 |
| 2020/12/23 | 2,980 | 3,060 | 2,961 | 3,020 | +50 | +1.7% | 33,300 |
| 2020/12/22 | 3,150 | 3,160 | 2,943 | 2,970 | -190 | -6% | 53,700 |
| 2020/12/21 | 3,205 | 3,245 | 3,150 | 3,160 | -30 | -0.9% | 20,200 |
| 2020/12/18 | 3,265 | 3,265 | 3,165 | 3,190 | -105 | -3.2% | 20,300 |
| 2020/12/17 | 3,190 | 3,295 | 3,185 | 3,295 | +105 | +3.3% | 16,100 |
| 2020/12/16 | 3,255 | 3,255 | 3,165 | 3,190 | -30 | -0.9% | 19,000 |
| 2020/12/15 | 3,335 | 3,340 | 3,220 | 3,220 | -165 | -4.9% | 24,500 |
| 2020/12/14 | 3,355 | 3,450 | 3,315 | 3,385 | +30 | +0.9% | 17,500 |
| 2020/12/11 | 3,245 | 3,400 | 3,245 | 3,355 | +110 | +3.4% | 26,200 |
1101～
1150
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
