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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 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 |
| 2018/09/28 | 1,580 | 1,583 | 1,580 | 1,583 | +11 | +0.7% | 1,400 |
| 2018/09/27 | 1,550 | 1,572 | 1,550 | 1,572 | +27 | +1.7% | 1,000 |
| 2018/09/26 | 1,550 | 1,550 | 1,544 | 1,545 | -25 | -1.6% | 800 |
| 2018/09/25 | 1,543 | 1,583 | 1,543 | 1,570 | +30 | +1.9% | 6,900 |
| 2018/09/21 | 1,520 | 1,540 | 1,517 | 1,540 | +22 | +1.4% | 1,700 |
| 2018/09/20 | 1,515 | 1,518 | 1,504 | 1,518 | +19 | +1.3% | 1,000 |
| 2018/09/19 | 1,500 | 1,517 | 1,491 | 1,499 | +6 | +0.4% | 6,700 |
| 2018/09/18 | 1,465 | 1,494 | 1,465 | 1,493 | +43 | +3% | 2,900 |
| 2018/09/14 | 1,452 | 1,453 | 1,448 | 1,450 | ±0 | ±0% | 2,900 |
| 2018/09/13 | 1,450 | 1,474 | 1,450 | 1,450 | -9 | -0.6% | 1,400 |
| 2018/09/12 | 1,475 | 1,475 | 1,459 | 1,459 | -6 | -0.4% | 900 |
| 2018/09/11 | 1,465 | 1,465 | 1,465 | 1,465 | ±0 | ±0% | 300 |
| 2018/09/10 | 1,470 | 1,499 | 1,460 | 1,465 | -3 | -0.2% | 1,300 |
| 2018/09/07 | 1,504 | 1,504 | 1,468 | 1,468 | -39 | -2.6% | 1,200 |
| 2018/09/06 | 1,502 | 1,507 | 1,490 | 1,507 | -3 | -0.2% | 600 |
| 2018/09/05 | 1,497 | 1,527 | 1,497 | 1,510 | +13 | +0.9% | 300 |
| 2018/09/04 | 1,506 | 1,506 | 1,497 | 1,497 | -16 | -1.1% | 1,400 |
| 2018/09/03 | 1,531 | 1,531 | 1,513 | 1,513 | -25 | -1.6% | 700 |
1651～
1700
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
