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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,889 | 2,900 | 2,881 | 2,900 | +24 | +0.8% | 2,000 |
| 2024/04/11 | 2,881 | 2,892 | 2,876 | 2,876 | -2 | -0.1% | 1,300 |
| 2024/04/10 | 2,846 | 2,878 | 2,846 | 2,878 | -4 | -0.1% | 700 |
| 2024/04/09 | 2,881 | 2,882 | 2,881 | 2,882 | +20 | +0.7% | 200 |
| 2024/04/08 | 2,868 | 2,892 | 2,862 | 2,862 | -6 | -0.2% | 1,300 |
| 2024/04/05 | 2,877 | 2,877 | 2,835 | 2,868 | -11 | -0.4% | 700 |
| 2024/04/04 | 2,842 | 2,879 | 2,842 | 2,879 | +34 | +1.2% | 1,000 |
| 2024/04/03 | 2,855 | 2,859 | 2,822 | 2,845 | -10 | -0.4% | 800 |
| 2024/04/02 | 2,843 | 2,865 | 2,843 | 2,855 | +12 | +0.4% | 900 |
| 2024/04/01 | 2,820 | 2,843 | 2,820 | 2,843 | +20 | +0.7% | 800 |
| 2024/03/29 | 2,800 | 2,850 | 2,800 | 2,823 | ±0 | ±0% | 800 |
| 2024/03/28 | 2,794 | 2,844 | 2,771 | 2,823 | -47 | -1.6% | 2,600 |
| 2024/03/27 | 2,927 | 2,927 | 2,870 | 2,870 | -31 | -1.1% | 1,700 |
| 2024/03/26 | 2,900 | 2,938 | 2,900 | 2,901 | +2 | +0.1% | 500 |
| 2024/03/25 | 2,910 | 2,916 | 2,866 | 2,899 | -11 | -0.4% | 2,500 |
| 2024/03/22 | 2,890 | 2,910 | 2,890 | 2,910 | +20 | +0.7% | 700 |
| 2024/03/21 | 2,851 | 2,890 | 2,851 | 2,890 | +50 | +1.8% | 1,200 |
| 2024/03/19 | 2,766 | 2,840 | 2,766 | 2,840 | +83 | +3% | 1,700 |
| 2024/03/18 | 2,734 | 2,795 | 2,734 | 2,757 | +25 | +0.9% | 1,800 |
| 2024/03/15 | 2,748 | 2,795 | 2,720 | 2,732 | +24 | +0.9% | 1,000 |
| 2024/03/14 | 2,708 | 2,708 | 2,708 | 2,708 | +1 | ±0% | 200 |
| 2024/03/13 | 2,681 | 2,720 | 2,681 | 2,707 | +37 | +1.4% | 600 |
| 2024/03/12 | 2,670 | 2,688 | 2,655 | 2,670 | +10 | +0.4% | 1,700 |
| 2024/03/11 | 2,714 | 2,735 | 2,656 | 2,660 | -72 | -2.6% | 3,800 |
| 2024/03/08 | 2,750 | 2,750 | 2,732 | 2,732 | +2 | +0.1% | 1,300 |
| 2024/03/07 | 2,750 | 2,768 | 2,730 | 2,730 | -15 | -0.5% | 2,400 |
| 2024/03/06 | 2,751 | 2,797 | 2,745 | 2,745 | -10 | -0.4% | 1,600 |
| 2024/03/05 | 2,777 | 2,777 | 2,751 | 2,755 | -36 | -1.3% | 4,400 |
| 2024/03/04 | 2,831 | 2,831 | 2,751 | 2,791 | -37 | -1.3% | 2,500 |
| 2024/03/01 | 2,851 | 2,861 | 2,800 | 2,828 | -70 | -2.4% | 3,100 |
| 2024/02/29 | 2,900 | 2,949 | 2,850 | 2,898 | +19 | +0.7% | 2,800 |
| 2024/02/28 | 2,832 | 2,879 | 2,830 | 2,879 | +49 | +1.7% | 1,200 |
| 2024/02/27 | 2,885 | 2,890 | 2,788 | 2,830 | -50 | -1.7% | 9,200 |
| 2024/02/26 | 2,676 | 3,000 | 2,676 | 2,880 | +224 | +8.4% | 15,000 |
| 2024/02/22 | 2,650 | 2,658 | 2,645 | 2,656 | +7 | +0.3% | 2,700 |
| 2024/02/21 | 2,639 | 2,649 | 2,639 | 2,649 | -1 | ±0% | 400 |
| 2024/02/20 | 2,646 | 2,656 | 2,646 | 2,650 | +4 | +0.2% | 700 |
| 2024/02/19 | 2,605 | 2,646 | 2,601 | 2,646 | +34 | +1.3% | 4,000 |
| 2024/02/16 | 2,625 | 2,632 | 2,612 | 2,612 | -4 | -0.2% | 2,800 |
| 2024/02/15 | 2,676 | 2,676 | 2,610 | 2,616 | -60 | -2.2% | 3,500 |
| 2024/02/14 | 2,595 | 2,680 | 2,594 | 2,676 | +31 | +1.2% | 5,300 |
| 2024/02/13 | 2,653 | 2,654 | 2,551 | 2,645 | -6 | -0.2% | 3,300 |
| 2024/02/09 | 2,689 | 2,689 | 2,651 | 2,651 | -38 | -1.4% | 2,200 |
| 2024/02/08 | 2,690 | 2,690 | 2,678 | 2,689 | +12 | +0.4% | 800 |
| 2024/02/07 | 2,685 | 2,695 | 2,677 | 2,677 | -7 | -0.3% | 2,300 |
| 2024/02/06 | 2,657 | 2,684 | 2,657 | 2,684 | +28 | +1.1% | 2,200 |
| 2024/02/05 | 2,624 | 2,661 | 2,624 | 2,656 | +6 | +0.2% | 1,900 |
| 2024/02/02 | 2,616 | 2,650 | 2,616 | 2,650 | +34 | +1.3% | 600 |
| 2024/02/01 | 2,648 | 2,648 | 2,606 | 2,616 | -34 | -1.3% | 24,400 |
| 2024/01/31 | 2,602 | 2,672 | 2,602 | 2,650 | +46 | +1.8% | 3,600 |
151～
200
件表示中 / 3585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 | 275,600円 | +0.4% | +0.4% | 3.27% | 5.52倍 | 0.69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 |
| トラスト | 27,800円 | +8.3% | +3.3% | 2.16% | 6.37倍 | 0.71倍 |
|
レンタカー事業とアフリカ等への中古車輸出が経営の２本柱。南アフリカでディーラー展開も |
| ＶＥＧＡ | 70,100円 | +5.8% | +51.9% | 1.57% | 10.09倍 | 1.31倍 |
|
家具・雑貨等を「ＬＯＷＹＡ」ブランドでＥＣ販売。主要都市で実店舗出店に注力。越境ＥＣも |
| ファーマライズ | 61,600円 | +11.8% | -3.5% | 2.27% | 175.00倍 | 0.98倍 |
|
調剤薬局中堅。買収で勢力拡大。スズケンと資本業務提携。ファミリーマートと店舗開発 |
| ＧＤＯ | 40,400円 | +8.7% | - | 0.00% | - | -1.22倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。同名ゴルフ出版社が出資 |
市場注目の銘柄
チャート関連のコラム
