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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,420 | 2,420 | 2,362 | 2,377 | -54 | -2.2% | 900 |
2023/09/25 | 2,387 | 2,431 | 2,385 | 2,431 | +44 | +1.8% | 3,200 |
2023/09/22 | 2,380 | 2,387 | 2,380 | 2,387 | ±0 | ±0% | 400 |
2023/09/21 | 2,390 | 2,390 | 2,384 | 2,387 | +1 | ±0% | 500 |
2023/09/20 | 2,394 | 2,398 | 2,381 | 2,386 | -2 | -0.1% | 1,100 |
2023/09/19 | 2,393 | 2,393 | 2,388 | 2,388 | -10 | -0.4% | 200 |
2023/09/15 | 2,385 | 2,398 | 2,367 | 2,398 | +26 | +1.1% | 1,900 |
2023/09/14 | 2,375 | 2,394 | 2,372 | 2,372 | +7 | +0.3% | 600 |
2023/09/13 | 2,374 | 2,374 | 2,365 | 2,365 | +5 | +0.2% | 23,500 |
2023/09/12 | 2,377 | 2,377 | 2,355 | 2,360 | -17 | -0.7% | 9,400 |
2023/09/11 | 2,388 | 2,390 | 2,367 | 2,377 | - | - | 600 |
2023/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/09/07 | 2,398 | 2,398 | 2,388 | 2,388 | -10 | -0.4% | 400 |
2023/09/06 | 2,369 | 2,398 | 2,369 | 2,398 | +37 | +1.6% | 25,900 |
2023/09/05 | 2,399 | 2,399 | 2,361 | 2,361 | -38 | -1.6% | 1,600 |
2023/09/04 | 2,416 | 2,416 | 2,368 | 2,399 | +31 | +1.3% | 1,300 |
2023/09/01 | 2,361 | 2,412 | 2,357 | 2,368 | +8 | +0.3% | 5,500 |
2023/08/31 | 2,358 | 2,379 | 2,355 | 2,360 | +2 | +0.1% | 1,600 |
2023/08/30 | 2,350 | 2,358 | 2,329 | 2,358 | +8 | +0.3% | 5,300 |
2023/08/29 | 2,361 | 2,361 | 2,340 | 2,350 | -5 | -0.2% | 51,400 |
2023/08/28 | 2,330 | 2,355 | 2,330 | 2,355 | +25 | +1.1% | 900 |
2023/08/25 | 2,350 | 2,350 | 2,330 | 2,330 | -9 | -0.4% | 1,300 |
2023/08/24 | 2,352 | 2,352 | 2,332 | 2,339 | -12 | -0.5% | 900 |
2023/08/23 | 2,328 | 2,351 | 2,328 | 2,351 | +25 | +1.1% | 500 |
2023/08/22 | 2,326 | 2,326 | 2,326 | 2,326 | +1 | ±0% | 100 |
2023/08/21 | 2,324 | 2,325 | 2,300 | 2,325 | +1 | ±0% | 800 |
2023/08/18 | 2,362 | 2,378 | 2,311 | 2,324 | -38 | -1.6% | 1,800 |
2023/08/17 | 2,387 | 2,387 | 2,361 | 2,362 | -10 | -0.4% | 1,100 |
2023/08/16 | 2,387 | 2,387 | 2,372 | 2,372 | -15 | -0.6% | 500 |
2023/08/15 | 2,399 | 2,406 | 2,363 | 2,387 | +10 | +0.4% | 1,700 |
2023/08/14 | 2,410 | 2,430 | 2,377 | 2,377 | -3 | -0.1% | 3,000 |
2023/08/10 | 2,400 | 2,400 | 2,371 | 2,380 | -30 | -1.2% | 700 |
2023/08/09 | 2,411 | 2,411 | 2,410 | 2,410 | - | - | 200 |
2023/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/07 | 2,408 | 2,414 | 2,358 | 2,414 | +22 | +0.9% | 600 |
2023/08/04 | 2,351 | 2,399 | 2,351 | 2,392 | -8 | -0.3% | 600 |
2023/08/03 | 2,400 | 2,400 | 2,377 | 2,400 | ±0 | ±0% | 500 |
2023/08/02 | 2,400 | 2,400 | 2,400 | 2,400 | ±0 | ±0% | 200 |
2023/08/01 | 2,386 | 2,402 | 2,386 | 2,400 | -36 | -1.5% | 600 |
2023/07/31 | 2,453 | 2,468 | 2,436 | 2,436 | +11 | +0.5% | 700 |
2023/07/28 | 2,379 | 2,425 | 2,379 | 2,425 | +1 | ±0% | 800 |
2023/07/27 | 2,420 | 2,424 | 2,402 | 2,424 | +29 | +1.2% | 3,200 |
2023/07/26 | 2,346 | 2,400 | 2,339 | 2,395 | +56 | +2.4% | 3,500 |
2023/07/25 | 2,338 | 2,339 | 2,324 | 2,339 | +14 | +0.6% | 700 |
2023/07/24 | 2,301 | 2,325 | 2,301 | 2,325 | +30 | +1.3% | 700 |
2023/07/21 | 2,300 | 2,300 | 2,295 | 2,295 | -5 | -0.2% | 200 |
2023/07/20 | 2,299 | 2,300 | 2,293 | 2,300 | +1 | ±0% | 900 |
2023/07/19 | 2,290 | 2,307 | 2,290 | 2,299 | -11 | -0.5% | 900 |
2023/07/18 | 2,310 | 2,310 | 2,310 | 2,310 | ±0 | ±0% | 200 |
2023/07/14 | 2,300 | 2,323 | 2,300 | 2,310 | +30 | +1.3% | 500 |
151~
200
件表示中 / 3452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 | 278,500円 | +3.6% | +2.7% | 2.87% | 6.84倍 | 0.78倍 |
|
九州地盤。西日本を軸にパソコン小売店「アプライド」展開。大学など法人向けの売上が主体に |
jGroup | 62,800円 | +1.1% | +3.3% | 0.64% | 28.55倍 | 39.35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 |
ほぼ日 | 331,000円 | +8.5% | +13.0% | 1.36% | 17.07倍 | 1.58倍 |
|
「ほぼ日刊イトイ新聞」開設が起源。コンテンツ開発に軸足。動画配信の「學校」やAR地球儀も |
ハウスローゼ | 159,200円 | +5.4% | +54.3% | 1.57% | 74.12倍 | 1.33倍 |
|
百貨店等でのボディケア品や化粧品の小売りが主。リラクセーションサロンやフィットネスも |
ペッパー | 12,300円 | -5.0% | - | 0.00% | - | 2.82倍 |
|
立ち食い店「いきなりステーキ」を急拡大し重しに。「ペッパーランチ」事業は20年8月売却 |
市場注目の銘柄
チャート関連のコラム