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 |
|---|---|---|---|---|---|---|---|
| 2017/06/16 | 1,968 | 2,025 | 1,968 | 2,019 | +67 | +3.4% | 12,700 |
| 2017/06/15 | 1,889 | 2,002 | 1,889 | 1,952 | +63 | +3.3% | 10,800 |
| 2017/06/14 | 1,890 | 1,893 | 1,887 | 1,889 | +4 | +0.2% | 1,200 |
| 2017/06/13 | 1,899 | 1,899 | 1,885 | 1,885 | -20 | -1% | 600 |
| 2017/06/12 | 1,881 | 1,919 | 1,881 | 1,905 | +31 | +1.7% | 1,400 |
| 2017/06/09 | 1,860 | 1,879 | 1,853 | 1,874 | +16 | +0.9% | 1,800 |
| 2017/06/08 | 1,866 | 1,866 | 1,857 | 1,858 | -12 | -0.6% | 700 |
| 2017/06/07 | 1,860 | 1,870 | 1,845 | 1,870 | +13 | +0.7% | 1,200 |
| 2017/06/06 | 1,870 | 1,880 | 1,857 | 1,857 | -28 | -1.5% | 2,300 |
| 2017/06/05 | 1,936 | 1,936 | 1,882 | 1,885 | -25 | -1.3% | 4,300 |
| 2017/06/02 | 1,925 | 1,925 | 1,910 | 1,910 | -15 | -0.8% | 1,600 |
| 2017/06/01 | 1,930 | 1,930 | 1,920 | 1,925 | -5 | -0.3% | 1,700 |
| 2017/05/31 | 1,930 | 1,931 | 1,926 | 1,930 | -1 | -0.1% | 800 |
| 2017/05/30 | 1,928 | 1,931 | 1,928 | 1,931 | -10 | -0.5% | 500 |
| 2017/05/29 | 1,928 | 1,952 | 1,928 | 1,941 | +8 | +0.4% | 1,400 |
| 2017/05/26 | 1,967 | 1,967 | 1,931 | 1,933 | -17 | -0.9% | 5,900 |
| 2017/05/25 | 1,939 | 1,964 | 1,938 | 1,950 | -23 | -1.2% | 1,800 |
| 2017/05/24 | 1,940 | 1,973 | 1,940 | 1,973 | +33 | +1.7% | 1,500 |
| 2017/05/23 | 1,930 | 1,947 | 1,909 | 1,940 | +10 | +0.5% | 4,500 |
| 2017/05/22 | 1,948 | 1,950 | 1,929 | 1,930 | +2 | +0.1% | 2,900 |
| 2017/05/19 | 1,904 | 1,928 | 1,890 | 1,928 | +25 | +1.3% | 1,700 |
| 2017/05/18 | 1,868 | 1,906 | 1,862 | 1,903 | +26 | +1.4% | 6,200 |
| 2017/05/17 | 1,869 | 1,882 | 1,866 | 1,877 | -21 | -1.1% | 4,100 |
| 2017/05/16 | 1,860 | 1,910 | 1,832 | 1,898 | +36 | +1.9% | 20,600 |
| 2017/05/15 | 1,890 | 1,895 | 1,853 | 1,862 | -108 | -5.5% | 15,800 |
| 2017/05/12 | 1,950 | 1,970 | 1,950 | 1,970 | +29 | +1.5% | 3,500 |
| 2017/05/11 | 1,931 | 1,950 | 1,931 | 1,941 | +11 | +0.6% | 1,800 |
| 2017/05/10 | 1,937 | 1,943 | 1,930 | 1,930 | -14 | -0.7% | 700 |
| 2017/05/09 | 1,930 | 1,944 | 1,930 | 1,944 | +20 | +1% | 1,200 |
| 2017/05/08 | 1,945 | 1,945 | 1,907 | 1,924 | +19 | +1% | 6,100 |
| 2017/05/02 | 1,970 | 1,970 | 1,905 | 1,905 | -25 | -1.3% | 1,400 |
| 2017/05/01 | 1,930 | 1,930 | 1,930 | 1,930 | -4 | -0.2% | 100 |
| 2017/04/28 | 1,945 | 1,945 | 1,881 | 1,934 | +14 | +0.7% | 1,600 |
| 2017/04/27 | 1,970 | 1,970 | 1,906 | 1,920 | -49 | -2.5% | 2,800 |
| 2017/04/26 | 1,950 | 1,969 | 1,950 | 1,969 | +70 | +3.7% | 500 |
| 2017/04/25 | 1,894 | 1,910 | 1,882 | 1,899 | -11 | -0.6% | 900 |
| 2017/04/24 | 1,927 | 1,949 | 1,910 | 1,910 | -11 | -0.6% | 1,700 |
| 2017/04/21 | 1,961 | 1,961 | 1,921 | 1,921 | -40 | -2% | 1,000 |
| 2017/04/20 | 1,969 | 1,969 | 1,940 | 1,961 | +32 | +1.7% | 2,000 |
| 2017/04/19 | 1,860 | 1,930 | 1,860 | 1,929 | +93 | +5.1% | 3,600 |
| 2017/04/18 | 1,888 | 1,888 | 1,836 | 1,836 | +27 | +1.5% | 1,700 |
| 2017/04/17 | 1,751 | 1,830 | 1,751 | 1,809 | +59 | +3.4% | 2,800 |
| 2017/04/14 | 1,777 | 1,777 | 1,750 | 1,750 | -27 | -1.5% | 3,800 |
| 2017/04/13 | 1,755 | 1,789 | 1,750 | 1,777 | -36 | -2% | 5,200 |
| 2017/04/12 | 1,850 | 1,851 | 1,760 | 1,813 | -59 | -3.2% | 18,900 |
| 2017/04/11 | 1,881 | 1,881 | 1,870 | 1,872 | +2 | +0.1% | 1,900 |
| 2017/04/10 | 1,890 | 1,900 | 1,870 | 1,870 | +10 | +0.5% | 2,400 |
| 2017/04/07 | 1,866 | 1,895 | 1,836 | 1,860 | -20 | -1.1% | 7,500 |
| 2017/04/06 | 1,967 | 1,967 | 1,850 | 1,880 | -87 | -4.4% | 11,300 |
| 2017/04/05 | 1,969 | 1,990 | 1,942 | 1,967 | -2 | -0.1% | 2,600 |
2001～
2050
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
