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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 1,648 | 1,675 | 1,647 | 1,675 | +37 | +2.3% | 4,600 |
| 2017/08/28 | 1,642 | 1,649 | 1,638 | 1,638 | +7 | +0.4% | 2,400 |
| 2017/08/25 | 1,649 | 1,650 | 1,631 | 1,631 | -2 | -0.1% | 6,000 |
| 2017/08/24 | 1,651 | 1,651 | 1,632 | 1,633 | -37 | -2.2% | 5,600 |
| 2017/08/23 | 1,674 | 1,680 | 1,670 | 1,670 | -4 | -0.2% | 5,400 |
| 2017/08/22 | 1,702 | 1,702 | 1,674 | 1,674 | -36 | -2.1% | 5,600 |
| 2017/08/21 | 1,745 | 1,745 | 1,706 | 1,710 | -34 | -1.9% | 10,600 |
| 2017/08/18 | 1,756 | 1,756 | 1,715 | 1,744 | -21 | -1.2% | 11,900 |
| 2017/08/17 | 1,757 | 1,771 | 1,757 | 1,765 | +8 | +0.5% | 4,800 |
| 2017/08/16 | 1,760 | 1,760 | 1,754 | 1,757 | -1 | -0.1% | 3,300 |
| 2017/08/15 | 1,751 | 1,768 | 1,749 | 1,758 | -6 | -0.3% | 4,300 |
| 2017/08/14 | 1,741 | 1,830 | 1,741 | 1,764 | -217 | -11% | 21,400 |
| 2017/08/10 | 1,975 | 2,040 | 1,975 | 1,981 | -29 | -1.4% | 4,100 |
| 2017/08/09 | 2,009 | 2,011 | 2,000 | 2,010 | +3 | +0.1% | 3,900 |
| 2017/08/08 | 2,014 | 2,014 | 2,000 | 2,007 | -8 | -0.4% | 1,500 |
| 2017/08/07 | 2,010 | 2,015 | 2,010 | 2,015 | +5 | +0.2% | 1,300 |
| 2017/08/04 | 1,992 | 2,010 | 1,992 | 2,010 | +21 | +1.1% | 300 |
| 2017/08/03 | 1,988 | 1,989 | 1,988 | 1,989 | -34 | -1.7% | 400 |
| 2017/08/02 | 2,000 | 2,023 | 2,000 | 2,023 | +23 | +1.2% | 800 |
| 2017/08/01 | 2,045 | 2,045 | 2,000 | 2,000 | -45 | -2.2% | 5,400 |
| 2017/07/31 | 2,002 | 2,045 | 2,000 | 2,045 | +34 | +1.7% | 2,300 |
| 2017/07/28 | 2,001 | 2,021 | 2,001 | 2,011 | -19 | -0.9% | 1,800 |
| 2017/07/27 | 2,029 | 2,049 | 2,020 | 2,030 | +15 | +0.7% | 8,200 |
| 2017/07/26 | 2,002 | 2,015 | 2,002 | 2,015 | +14 | +0.7% | 700 |
| 2017/07/25 | 2,002 | 2,002 | 1,991 | 2,001 | +1 | +0.1% | 900 |
| 2017/07/24 | 2,006 | 2,006 | 1,985 | 2,000 | +10 | +0.5% | 1,000 |
| 2017/07/21 | 1,990 | 1,990 | 1,990 | 1,990 | +40 | +2.1% | 200 |
| 2017/07/20 | 1,953 | 1,958 | 1,950 | 1,950 | -3 | -0.2% | 1,100 |
| 2017/07/19 | 1,967 | 1,968 | 1,953 | 1,953 | -14 | -0.7% | 800 |
| 2017/07/18 | 1,993 | 1,993 | 1,967 | 1,967 | -24 | -1.2% | 800 |
| 2017/07/14 | 1,992 | 1,992 | 1,991 | 1,991 | +30 | +1.5% | 400 |
| 2017/07/13 | 1,961 | 1,961 | 1,961 | 1,961 | +5 | +0.3% | 100 |
| 2017/07/12 | 1,990 | 1,990 | 1,951 | 1,956 | -35 | -1.8% | 700 |
| 2017/07/11 | 1,948 | 1,992 | 1,945 | 1,991 | +51 | +2.6% | 1,000 |
| 2017/07/10 | 1,929 | 1,940 | 1,929 | 1,940 | +14 | +0.7% | 800 |
| 2017/07/07 | 1,924 | 1,926 | 1,924 | 1,926 | +6 | +0.3% | 600 |
| 2017/07/06 | 1,931 | 1,931 | 1,920 | 1,920 | -19 | -1% | 1,700 |
| 2017/07/05 | 1,952 | 1,952 | 1,939 | 1,939 | -18 | -0.9% | 2,600 |
| 2017/07/04 | 1,971 | 1,979 | 1,957 | 1,957 | -29 | -1.5% | 2,800 |
| 2017/07/03 | 1,980 | 1,989 | 1,950 | 1,986 | +5 | +0.3% | 3,900 |
| 2017/06/30 | 1,990 | 1,990 | 1,980 | 1,981 | -12 | -0.6% | 1,800 |
| 2017/06/29 | 1,996 | 1,996 | 1,993 | 1,993 | -3 | -0.2% | 1,300 |
| 2017/06/28 | 1,997 | 1,999 | 1,996 | 1,996 | ±0 | ±0% | 1,000 |
| 2017/06/27 | 2,009 | 2,009 | 1,995 | 1,996 | -1 | -0.1% | 1,900 |
| 2017/06/26 | 1,997 | 2,027 | 1,997 | 1,997 | +13 | +0.7% | 800 |
| 2017/06/23 | 1,995 | 2,030 | 1,984 | 1,984 | -7 | -0.4% | 3,200 |
| 2017/06/22 | 2,005 | 2,005 | 1,982 | 1,991 | -29 | -1.4% | 4,000 |
| 2017/06/21 | 2,023 | 2,032 | 2,020 | 2,020 | -3 | -0.1% | 2,900 |
| 2017/06/20 | 2,064 | 2,118 | 2,021 | 2,023 | -10 | -0.5% | 12,400 |
| 2017/06/19 | 2,058 | 2,129 | 2,033 | 2,033 | +14 | +0.7% | 15,000 |
1951～
2000
件表示中 / 3769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 | 384,000円 | +0.5% | +0.4% | 2.60% | 5.85倍 | 0.88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 |
| ハチバン | 349,500円 | +4.7% | -9.3% | 0.57% | 36.30倍 | 2.80倍 |
|
北陸中心にＦＣ主体で「８番らーめん」や和食店を展開。９２年進出のタイにもＦＣで多数の店舗 |
| ウイルプラスＨ | 100,800円 | +4.0% | +18.3% | 4.56% | 7.02倍 | 0.85倍 |
|
輸入車販売業者。ジープやフィアット、ＢＭＷ、ボルボが柱。中古車、整備事業も。Ｍ＆Ａ積極的 |
| きちりＨＤ | 90,800円 | +12.9% | +26.8% | 0.83% | 29.32倍 | 5.26倍 |
|
高級居酒屋「ＫＩＣＨＩＲＩ」等を直営展開。関西から関東に軸足。自社管理システムの外販育成 |
| テイツー | 14,900円 | +9.7% | +19.7% | 2.68% | 13.53倍 | 1.54倍 |
|
「古本市場」を路面店軸に展開。小型店出店積極化、傘下にＥＣの山徳、持分会社にＴＯＲＩＣＯ |
市場注目の銘柄
チャート関連のコラム
