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 |
|---|---|---|---|---|---|---|---|
| 2017/12/08 | 1,776 | 1,776 | 1,667 | 1,767 | -6 | -0.3% | 5,100 |
| 2017/12/07 | 1,775 | 1,775 | 1,748 | 1,773 | -6 | -0.3% | 1,200 |
| 2017/12/06 | 1,787 | 1,787 | 1,741 | 1,779 | +32 | +1.8% | 5,100 |
| 2017/12/05 | 1,749 | 1,764 | 1,736 | 1,747 | -3 | -0.2% | 3,900 |
| 2017/12/04 | 1,724 | 1,760 | 1,724 | 1,750 | +25 | +1.4% | 8,600 |
| 2017/12/01 | 1,716 | 1,725 | 1,680 | 1,725 | -3 | -0.2% | 5,100 |
| 2017/11/30 | 1,690 | 1,728 | 1,690 | 1,728 | +39 | +2.3% | 4,200 |
| 2017/11/29 | 1,680 | 1,689 | 1,676 | 1,689 | +22 | +1.3% | 2,700 |
| 2017/11/28 | 1,665 | 1,687 | 1,665 | 1,667 | +3 | +0.2% | 1,800 |
| 2017/11/27 | 1,670 | 1,670 | 1,661 | 1,664 | +5 | +0.3% | 3,900 |
| 2017/11/24 | 1,663 | 1,663 | 1,657 | 1,659 | -20 | -1.2% | 2,800 |
| 2017/11/22 | 1,669 | 1,679 | 1,658 | 1,679 | +10 | +0.6% | 2,100 |
| 2017/11/21 | 1,673 | 1,687 | 1,669 | 1,669 | -3 | -0.2% | 4,900 |
| 2017/11/20 | 1,672 | 1,687 | 1,671 | 1,672 | ±0 | ±0% | 2,500 |
| 2017/11/17 | 1,685 | 1,685 | 1,672 | 1,672 | +5 | +0.3% | 3,700 |
| 2017/11/16 | 1,677 | 1,677 | 1,651 | 1,667 | +7 | +0.4% | 6,000 |
| 2017/11/15 | 1,651 | 1,697 | 1,636 | 1,660 | -142 | -7.9% | 20,400 |
| 2017/11/14 | 1,764 | 1,802 | 1,759 | 1,802 | +17 | +1% | 2,600 |
| 2017/11/13 | 1,821 | 1,821 | 1,785 | 1,785 | -36 | -2% | 2,400 |
| 2017/11/10 | 1,795 | 1,821 | 1,795 | 1,821 | +21 | +1.2% | 2,500 |
| 2017/11/09 | 1,808 | 1,820 | 1,782 | 1,800 | -5 | -0.3% | 4,500 |
| 2017/11/08 | 1,816 | 1,816 | 1,800 | 1,805 | -13 | -0.7% | 1,500 |
| 2017/11/07 | 1,836 | 1,836 | 1,809 | 1,818 | ±0 | ±0% | 4,900 |
| 2017/11/06 | 1,838 | 1,838 | 1,800 | 1,818 | +20 | +1.1% | 4,500 |
| 2017/11/02 | 1,791 | 1,798 | 1,726 | 1,798 | +3 | +0.2% | 6,100 |
| 2017/11/01 | 1,769 | 1,795 | 1,760 | 1,795 | +26 | +1.5% | 3,600 |
| 2017/10/31 | 1,745 | 1,769 | 1,732 | 1,769 | +6 | +0.3% | 1,900 |
| 2017/10/30 | 1,742 | 1,765 | 1,729 | 1,763 | +25 | +1.4% | 6,100 |
| 2017/10/27 | 1,749 | 1,749 | 1,736 | 1,738 | -4 | -0.2% | 1,000 |
| 2017/10/26 | 1,753 | 1,753 | 1,738 | 1,742 | -3 | -0.2% | 1,100 |
| 2017/10/25 | 1,739 | 1,745 | 1,739 | 1,745 | +6 | +0.3% | 1,200 |
| 2017/10/24 | 1,727 | 1,739 | 1,727 | 1,739 | +21 | +1.2% | 3,100 |
| 2017/10/23 | 1,703 | 1,718 | 1,703 | 1,718 | +18 | +1.1% | 2,000 |
| 2017/10/20 | 1,700 | 1,700 | 1,686 | 1,700 | -4 | -0.2% | 2,300 |
| 2017/10/19 | 1,702 | 1,710 | 1,692 | 1,704 | -6 | -0.4% | 2,400 |
| 2017/10/18 | 1,710 | 1,710 | 1,700 | 1,710 | +1 | +0.1% | 2,000 |
| 2017/10/17 | 1,710 | 1,710 | 1,702 | 1,709 | +5 | +0.3% | 1,400 |
| 2017/10/16 | 1,700 | 1,723 | 1,694 | 1,704 | +16 | +0.9% | 5,000 |
| 2017/10/13 | 1,699 | 1,700 | 1,688 | 1,688 | -2 | -0.1% | 2,100 |
| 2017/10/12 | 1,700 | 1,700 | 1,689 | 1,690 | -9 | -0.5% | 4,700 |
| 2017/10/11 | 1,719 | 1,719 | 1,689 | 1,699 | +2 | +0.1% | 7,800 |
| 2017/10/10 | 1,722 | 1,722 | 1,697 | 1,697 | +4 | +0.2% | 3,100 |
| 2017/10/06 | 1,695 | 1,709 | 1,692 | 1,693 | ±0 | ±0% | 2,400 |
| 2017/10/05 | 1,696 | 1,721 | 1,693 | 1,693 | -9 | -0.5% | 3,300 |
| 2017/10/04 | 1,706 | 1,706 | 1,693 | 1,702 | -6 | -0.4% | 1,600 |
| 2017/10/03 | 1,724 | 1,729 | 1,700 | 1,708 | -15 | -0.9% | 5,300 |
| 2017/10/02 | 1,705 | 1,733 | 1,702 | 1,723 | +18 | +1.1% | 4,500 |
| 2017/09/29 | 1,703 | 1,706 | 1,698 | 1,705 | +1 | +0.1% | 3,600 |
| 2017/09/28 | 1,712 | 1,712 | 1,698 | 1,704 | -12 | -0.7% | 3,800 |
| 2017/09/27 | 1,716 | 1,716 | 1,711 | 1,716 | -3 | -0.2% | 2,200 |
1851～
1900
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 | 339,500円 | +0.5% | +0.4% | 2.95% | 5.17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 | 75,500円 | - | - | 0.00% | - | 5.95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 | 74,600円 | +8.9% | +3.7% | 0.54% | 37.47倍 | 16.61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 | 62,900円 | -14.4% | - | 0.00% | 45.91倍 | 14.37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 | 9,100円 | +3.1% | +57.6% | 1.10% | 13.62倍 | 0.62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
