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 |
|---|---|---|---|---|---|---|---|
| 2018/05/09 | 1,721 | 1,721 | 1,717 | 1,717 | -4 | -0.2% | 4,000 |
| 2018/05/08 | 1,725 | 1,725 | 1,721 | 1,721 | +4 | +0.2% | 400 |
| 2018/05/07 | 1,715 | 1,717 | 1,715 | 1,717 | +1 | +0.1% | 500 |
| 2018/05/02 | 1,708 | 1,717 | 1,707 | 1,716 | +11 | +0.6% | 1,800 |
| 2018/05/01 | 1,720 | 1,720 | 1,700 | 1,705 | -16 | -0.9% | 700 |
| 2018/04/27 | 1,719 | 1,721 | 1,719 | 1,721 | +2 | +0.1% | 200 |
| 2018/04/26 | 1,710 | 1,719 | 1,709 | 1,719 | +9 | +0.5% | 1,300 |
| 2018/04/25 | 1,706 | 1,710 | 1,706 | 1,710 | +10 | +0.6% | 300 |
| 2018/04/24 | 1,706 | 1,719 | 1,693 | 1,700 | -10 | -0.6% | 1,000 |
| 2018/04/23 | 1,701 | 1,710 | 1,701 | 1,710 | - | - | 800 |
| 2018/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/19 | 1,715 | 1,718 | 1,651 | 1,705 | -13 | -0.8% | 3,800 |
| 2018/04/18 | 1,724 | 1,724 | 1,715 | 1,718 | +13 | +0.8% | 600 |
| 2018/04/17 | 1,720 | 1,720 | 1,700 | 1,705 | -24 | -1.4% | 2,100 |
| 2018/04/16 | 1,718 | 1,729 | 1,715 | 1,729 | -4 | -0.2% | 1,800 |
| 2018/04/13 | 1,733 | 1,733 | 1,733 | 1,733 | +5 | +0.3% | 100 |
| 2018/04/12 | 1,735 | 1,735 | 1,728 | 1,728 | +5 | +0.3% | 2,000 |
| 2018/04/11 | 1,730 | 1,730 | 1,720 | 1,723 | -16 | -0.9% | 2,500 |
| 2018/04/10 | 1,728 | 1,740 | 1,728 | 1,739 | -1 | -0.1% | 500 |
| 2018/04/09 | 1,726 | 1,740 | 1,726 | 1,740 | -5 | -0.3% | 1,700 |
| 2018/04/06 | 1,741 | 1,745 | 1,733 | 1,745 | +12 | +0.7% | 600 |
| 2018/04/05 | 1,734 | 1,744 | 1,730 | 1,733 | -1 | -0.1% | 1,400 |
| 2018/04/04 | 1,733 | 1,734 | 1,721 | 1,734 | +2 | +0.1% | 500 |
| 2018/04/03 | 1,712 | 1,732 | 1,712 | 1,732 | -20 | -1.1% | 600 |
| 2018/04/02 | 1,759 | 1,759 | 1,733 | 1,752 | - | - | 2,900 |
| 2018/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/29 | 1,733 | 1,741 | 1,724 | 1,731 | +15 | +0.9% | 500 |
| 2018/03/28 | 1,741 | 1,741 | 1,704 | 1,716 | -34 | -1.9% | 800 |
| 2018/03/27 | 1,727 | 1,750 | 1,727 | 1,750 | +26 | +1.5% | 1,800 |
| 2018/03/26 | 1,706 | 1,730 | 1,705 | 1,724 | -6 | -0.3% | 2,200 |
| 2018/03/23 | 1,754 | 1,754 | 1,725 | 1,730 | -24 | -1.4% | 3,800 |
| 2018/03/22 | 1,750 | 1,754 | 1,749 | 1,754 | +7 | +0.4% | 2,300 |
| 2018/03/20 | 1,766 | 1,766 | 1,742 | 1,747 | -8 | -0.5% | 1,700 |
| 2018/03/19 | 1,774 | 1,774 | 1,745 | 1,755 | +14 | +0.8% | 2,500 |
| 2018/03/16 | 1,759 | 1,759 | 1,739 | 1,741 | -1 | -0.1% | 3,700 |
| 2018/03/15 | 1,760 | 1,768 | 1,736 | 1,742 | -28 | -1.6% | 1,800 |
| 2018/03/14 | 1,774 | 1,774 | 1,740 | 1,770 | +30 | +1.7% | 3,300 |
| 2018/03/13 | 1,743 | 1,758 | 1,740 | 1,740 | -10 | -0.6% | 1,300 |
| 2018/03/12 | 1,775 | 1,775 | 1,747 | 1,750 | +8 | +0.5% | 3,400 |
| 2018/03/09 | 1,761 | 1,774 | 1,732 | 1,742 | -14 | -0.8% | 7,300 |
| 2018/03/08 | 1,787 | 1,794 | 1,756 | 1,756 | -37 | -2.1% | 3,900 |
| 2018/03/07 | 1,794 | 1,794 | 1,793 | 1,793 | -1 | -0.1% | 400 |
| 2018/03/06 | 1,789 | 1,794 | 1,787 | 1,794 | +42 | +2.4% | 600 |
| 2018/03/05 | 1,795 | 1,795 | 1,752 | 1,752 | -43 | -2.4% | 1,400 |
| 2018/03/02 | 1,796 | 1,817 | 1,781 | 1,795 | - | - | 1,100 |
| 2018/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/28 | 1,820 | 1,820 | 1,815 | 1,815 | -4 | -0.2% | 600 |
| 2018/02/27 | 1,830 | 1,830 | 1,817 | 1,819 | -13 | -0.7% | 800 |
| 2018/02/26 | 1,830 | 1,832 | 1,811 | 1,832 | +7 | +0.4% | 1,700 |
| 2018/02/23 | 1,810 | 1,825 | 1,810 | 1,825 | +19 | +1.1% | 1,000 |
1751～
1800
件表示中 / 3737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 | 338,500円 | +0.5% | +0.4% | 2.95% | 5.15倍 | 0.77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 |
| スーパーＶ | 74,500円 | - | - | 0.00% | - | 5.87倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
| ｊＧｒｏｕｐ | 74,100円 | +8.9% | +3.7% | 0.54% | 37.22倍 | 16.50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 | 415,500円 | +3.9% | -10.3% | 0.36% | 77.49倍 | 5.64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 | 69,900円 | +9.6% | +39.6% | 1.86% | 17.91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 |
市場注目の銘柄
チャート関連のコラム
