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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,586 | 1,586 | 1,580 | 1,580 | -5 | -0.3% | 500 |
| 2018/12/10 | 1,600 | 1,610 | 1,580 | 1,585 | -55 | -3.4% | 1,900 |
| 2018/12/07 | 1,637 | 1,663 | 1,636 | 1,640 | -17 | -1% | 1,800 |
| 2018/12/06 | 1,662 | 1,662 | 1,651 | 1,657 | -9 | -0.5% | 8,800 |
| 2018/12/05 | 1,626 | 1,666 | 1,626 | 1,666 | +15 | +0.9% | 700 |
| 2018/12/04 | 1,700 | 1,700 | 1,650 | 1,651 | -49 | -2.9% | 3,300 |
| 2018/12/03 | 1,661 | 1,700 | 1,660 | 1,700 | +27 | +1.6% | 1,600 |
| 2018/11/30 | 1,635 | 1,698 | 1,635 | 1,673 | -2 | -0.1% | 2,300 |
| 2018/11/29 | 1,619 | 1,688 | 1,616 | 1,675 | +59 | +3.7% | 3,700 |
| 2018/11/28 | 1,586 | 1,619 | 1,586 | 1,616 | +41 | +2.6% | 1,900 |
| 2018/11/27 | 1,581 | 1,581 | 1,566 | 1,575 | +15 | +1% | 800 |
| 2018/11/26 | 1,571 | 1,586 | 1,550 | 1,560 | -28 | -1.8% | 2,700 |
| 2018/11/22 | 1,555 | 1,588 | 1,511 | 1,588 | +57 | +3.7% | 3,000 |
| 2018/11/21 | 1,512 | 1,551 | 1,511 | 1,531 | -9 | -0.6% | 3,700 |
| 2018/11/20 | 1,571 | 1,571 | 1,540 | 1,540 | -37 | -2.3% | 1,000 |
| 2018/11/19 | 1,622 | 1,629 | 1,576 | 1,577 | -40 | -2.5% | 5,400 |
| 2018/11/16 | 1,641 | 1,641 | 1,617 | 1,617 | -42 | -2.5% | 1,700 |
| 2018/11/15 | 1,701 | 1,739 | 1,589 | 1,659 | -9 | -0.5% | 34,400 |
| 2018/11/14 | 1,480 | 1,668 | 1,480 | 1,668 | +300 | +21.9% | 22,300 |
| 2018/11/13 | 1,364 | 1,368 | 1,333 | 1,368 | +7 | +0.5% | 3,500 |
| 2018/11/12 | 1,375 | 1,378 | 1,361 | 1,361 | -9 | -0.7% | 2,600 |
| 2018/11/09 | 1,372 | 1,385 | 1,369 | 1,370 | -15 | -1.1% | 800 |
| 2018/11/08 | 1,388 | 1,388 | 1,376 | 1,385 | +26 | +1.9% | 400 |
| 2018/11/07 | 1,359 | 1,360 | 1,357 | 1,359 | ±0 | ±0% | 1,300 |
| 2018/11/06 | 1,341 | 1,359 | 1,341 | 1,359 | +24 | +1.8% | 1,500 |
| 2018/11/05 | 1,335 | 1,351 | 1,334 | 1,335 | -17 | -1.3% | 3,300 |
| 2018/11/02 | 1,350 | 1,352 | 1,326 | 1,352 | +11 | +0.8% | 3,600 |
| 2018/11/01 | 1,365 | 1,366 | 1,341 | 1,341 | -22 | -1.6% | 7,100 |
| 2018/10/31 | 1,371 | 1,388 | 1,358 | 1,363 | +1 | +0.1% | 7,200 |
| 2018/10/30 | 1,356 | 1,372 | 1,351 | 1,362 | -37 | -2.6% | 12,200 |
| 2018/10/29 | 1,406 | 1,429 | 1,398 | 1,399 | -16 | -1.1% | 3,100 |
| 2018/10/26 | 1,451 | 1,463 | 1,410 | 1,415 | -47 | -3.2% | 4,800 |
| 2018/10/25 | 1,458 | 1,501 | 1,458 | 1,462 | -23 | -1.5% | 2,400 |
| 2018/10/24 | 1,490 | 1,490 | 1,485 | 1,485 | -16 | -1.1% | 5,100 |
| 2018/10/23 | 1,507 | 1,507 | 1,501 | 1,501 | -6 | -0.4% | 2,400 |
| 2018/10/22 | 1,520 | 1,520 | 1,506 | 1,507 | +15 | +1% | 500 |
| 2018/10/19 | 1,497 | 1,497 | 1,492 | 1,492 | -3 | -0.2% | 900 |
| 2018/10/18 | 1,495 | 1,495 | 1,495 | 1,495 | +3 | +0.2% | 500 |
| 2018/10/17 | 1,516 | 1,516 | 1,490 | 1,492 | +5 | +0.3% | 3,000 |
| 2018/10/16 | 1,519 | 1,519 | 1,487 | 1,487 | -3 | -0.2% | 200 |
| 2018/10/15 | 1,495 | 1,495 | 1,490 | 1,490 | -10 | -0.7% | 700 |
| 2018/10/12 | 1,483 | 1,520 | 1,483 | 1,500 | +7 | +0.5% | 1,000 |
| 2018/10/11 | 1,510 | 1,510 | 1,482 | 1,493 | -44 | -2.9% | 2,400 |
| 2018/10/10 | 1,544 | 1,544 | 1,511 | 1,537 | +24 | +1.6% | 1,300 |
| 2018/10/09 | 1,558 | 1,558 | 1,513 | 1,513 | -13 | -0.9% | 1,100 |
| 2018/10/05 | 1,526 | 1,526 | 1,526 | 1,526 | -24 | -1.5% | 1,100 |
| 2018/10/04 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 900 |
| 2018/10/03 | 1,555 | 1,574 | 1,550 | 1,550 | -12 | -0.8% | 1,300 |
| 2018/10/02 | 1,585 | 1,585 | 1,561 | 1,562 | -18 | -1.1% | 1,400 |
| 2018/10/01 | 1,600 | 1,602 | 1,580 | 1,580 | -3 | -0.2% | 2,300 |
1451～
1500
件表示中 / 3586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 | 275,000円 | +0.4% | +0.4% | 3.27% | 5.51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 |
| クラシコム | 103,500円 | +14.1% | -39.1% | 1.93% | 16.95倍 | 1.61倍 |
|
ＥＣサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
| トラスト | 27,800円 | +8.3% | +3.3% | 2.16% | 6.37倍 | 0.71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 |
| ファーマライズ | 61,600円 | +11.8% | -3.5% | 2.27% | 175.00倍 | 0.98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 |
| ＧＤＯ | 40,500円 | +8.7% | - | 0.00% | - | -1.22倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。同名ゴルフ出版社が出資 |
市場注目の銘柄
チャート関連のコラム
