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 |
|---|---|---|---|---|---|---|---|
| 2018/02/23 | 1,810 | 1,825 | 1,810 | 1,825 | +19 | +1.1% | 1,000 |
| 2018/02/22 | 1,799 | 1,806 | 1,799 | 1,806 | +3 | +0.2% | 300 |
| 2018/02/21 | 1,810 | 1,844 | 1,789 | 1,803 | -2 | -0.1% | 4,100 |
| 2018/02/20 | 1,771 | 1,805 | 1,771 | 1,805 | +34 | +1.9% | 3,300 |
| 2018/02/19 | 1,767 | 1,800 | 1,766 | 1,771 | +5 | +0.3% | 2,900 |
| 2018/02/16 | 1,768 | 1,797 | 1,740 | 1,766 | +35 | +2% | 2,900 |
| 2018/02/15 | 1,703 | 1,760 | 1,700 | 1,731 | +25 | +1.5% | 6,400 |
| 2018/02/14 | 1,702 | 1,748 | 1,702 | 1,706 | -23 | -1.3% | 4,400 |
| 2018/02/13 | 1,754 | 1,762 | 1,729 | 1,729 | -26 | -1.5% | 4,600 |
| 2018/02/09 | 1,709 | 1,775 | 1,709 | 1,755 | -34 | -1.9% | 3,500 |
| 2018/02/08 | 1,800 | 1,806 | 1,770 | 1,789 | -11 | -0.6% | 3,000 |
| 2018/02/07 | 1,777 | 1,839 | 1,777 | 1,800 | +52 | +3% | 8,100 |
| 2018/02/06 | 1,802 | 1,818 | 1,711 | 1,748 | -124 | -6.6% | 9,200 |
| 2018/02/05 | 1,881 | 1,908 | 1,852 | 1,872 | -26 | -1.4% | 3,700 |
| 2018/02/02 | 1,904 | 1,904 | 1,852 | 1,898 | -8 | -0.4% | 3,400 |
| 2018/02/01 | 1,932 | 1,932 | 1,906 | 1,906 | -23 | -1.2% | 2,300 |
| 2018/01/31 | 1,920 | 1,930 | 1,901 | 1,929 | -6 | -0.3% | 2,300 |
| 2018/01/30 | 1,928 | 1,963 | 1,926 | 1,935 | -5 | -0.3% | 2,400 |
| 2018/01/29 | 1,928 | 1,963 | 1,928 | 1,940 | +1 | +0.1% | 1,900 |
| 2018/01/26 | 1,937 | 1,939 | 1,922 | 1,939 | +4 | +0.2% | 900 |
| 2018/01/25 | 1,931 | 1,937 | 1,921 | 1,935 | +16 | +0.8% | 1,400 |
| 2018/01/24 | 1,916 | 1,919 | 1,908 | 1,919 | +8 | +0.4% | 800 |
| 2018/01/23 | 1,895 | 1,911 | 1,892 | 1,911 | +17 | +0.9% | 1,800 |
| 2018/01/22 | 1,891 | 1,894 | 1,885 | 1,894 | -6 | -0.3% | 4,900 |
| 2018/01/19 | 1,906 | 1,915 | 1,890 | 1,900 | -19 | -1% | 4,800 |
| 2018/01/18 | 1,916 | 1,929 | 1,910 | 1,919 | -6 | -0.3% | 3,200 |
| 2018/01/17 | 1,925 | 1,925 | 1,905 | 1,925 | ±0 | ±0% | 1,900 |
| 2018/01/16 | 1,937 | 1,953 | 1,923 | 1,925 | -44 | -2.2% | 4,800 |
| 2018/01/15 | 1,981 | 1,981 | 1,924 | 1,969 | -18 | -0.9% | 4,100 |
| 2018/01/12 | 1,985 | 1,987 | 1,981 | 1,987 | +6 | +0.3% | 1,700 |
| 2018/01/11 | 1,980 | 1,997 | 1,980 | 1,981 | -11 | -0.6% | 1,600 |
| 2018/01/10 | 1,988 | 1,992 | 1,983 | 1,992 | +2 | +0.1% | 900 |
| 2018/01/09 | 2,000 | 2,002 | 1,989 | 1,990 | +12 | +0.6% | 5,600 |
| 2018/01/05 | 1,972 | 1,978 | 1,965 | 1,978 | +11 | +0.6% | 2,600 |
| 2018/01/04 | 1,936 | 1,980 | 1,936 | 1,967 | +31 | +1.6% | 4,900 |
| 2017/12/29 | 1,935 | 1,947 | 1,935 | 1,936 | +2 | +0.1% | 900 |
| 2017/12/28 | 1,940 | 1,945 | 1,934 | 1,934 | -13 | -0.7% | 1,400 |
| 2017/12/27 | 1,946 | 1,947 | 1,920 | 1,947 | +36 | +1.9% | 3,500 |
| 2017/12/26 | 1,939 | 1,942 | 1,900 | 1,911 | -21 | -1.1% | 2,800 |
| 2017/12/25 | 1,935 | 1,958 | 1,932 | 1,932 | -3 | -0.2% | 2,100 |
| 2017/12/22 | 1,974 | 1,974 | 1,932 | 1,935 | -13 | -0.7% | 2,400 |
| 2017/12/21 | 1,920 | 1,949 | 1,918 | 1,948 | +26 | +1.4% | 2,700 |
| 2017/12/20 | 1,930 | 1,930 | 1,921 | 1,922 | -4 | -0.2% | 700 |
| 2017/12/19 | 1,986 | 1,988 | 1,917 | 1,926 | -60 | -3% | 6,600 |
| 2017/12/18 | 2,000 | 2,015 | 1,974 | 1,986 | +22 | +1.1% | 6,200 |
| 2017/12/15 | 1,895 | 1,975 | 1,895 | 1,964 | +87 | +4.6% | 8,400 |
| 2017/12/14 | 1,869 | 1,888 | 1,869 | 1,877 | -11 | -0.6% | 7,200 |
| 2017/12/13 | 1,923 | 1,923 | 1,852 | 1,888 | -2 | -0.1% | 5,800 |
| 2017/12/12 | 1,920 | 1,923 | 1,890 | 1,890 | -10 | -0.5% | 8,600 |
| 2017/12/11 | 1,868 | 1,929 | 1,864 | 1,900 | +133 | +7.5% | 29,000 |
1801～
1850
件表示中 / 3738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 | 75,400円 | - | - | 0.00% | - | 5.94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 | 74,500円 | +8.9% | +3.7% | 0.54% | 37.42倍 | 16.59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 |
| リネットＪＰＮ | 62,500円 | -14.4% | - | 0.00% | 45.62倍 | 14.28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 |
| ＭＲＫ ＨＬＤ | 9,000円 | +3.1% | +57.6% | 1.11% | 13.47倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
