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 |
|---|---|---|---|---|---|---|---|
| 2017/02/17 | 1,808 | 1,822 | 1,808 | 1,822 | +14 | +0.8% | 3,300 |
| 2017/02/16 | 1,824 | 1,825 | 1,804 | 1,808 | -25 | -1.4% | 6,900 |
| 2017/02/15 | 1,834 | 1,839 | 1,815 | 1,833 | -1 | -0.1% | 9,200 |
| 2017/02/14 | 1,840 | 1,843 | 1,828 | 1,834 | -14 | -0.8% | 4,800 |
| 2017/02/13 | 1,890 | 1,892 | 1,830 | 1,848 | -17 | -0.9% | 16,200 |
| 2017/02/10 | 1,859 | 1,865 | 1,852 | 1,865 | +13 | +0.7% | 2,700 |
| 2017/02/09 | 1,850 | 1,858 | 1,850 | 1,852 | +4 | +0.2% | 1,500 |
| 2017/02/08 | 1,855 | 1,860 | 1,832 | 1,848 | +8 | +0.4% | 2,300 |
| 2017/02/07 | 1,850 | 1,850 | 1,830 | 1,840 | -24 | -1.3% | 4,500 |
| 2017/02/06 | 1,860 | 1,875 | 1,850 | 1,864 | +13 | +0.7% | 5,100 |
| 2017/02/03 | 1,860 | 1,860 | 1,851 | 1,851 | -3 | -0.2% | 1,300 |
| 2017/02/02 | 1,817 | 1,854 | 1,817 | 1,854 | +39 | +2.1% | 5,600 |
| 2017/02/01 | 1,800 | 1,854 | 1,800 | 1,815 | +12 | +0.7% | 7,000 |
| 2017/01/31 | 1,820 | 1,826 | 1,803 | 1,803 | -25 | -1.4% | 1,500 |
| 2017/01/30 | 1,830 | 1,830 | 1,823 | 1,828 | -2 | -0.1% | 1,200 |
| 2017/01/27 | 1,865 | 1,870 | 1,830 | 1,830 | -20 | -1.1% | 5,800 |
| 2017/01/26 | 1,850 | 1,850 | 1,835 | 1,850 | +11 | +0.6% | 1,400 |
| 2017/01/25 | 1,830 | 1,860 | 1,830 | 1,839 | -1 | -0.1% | 5,400 |
| 2017/01/24 | 1,853 | 1,875 | 1,840 | 1,840 | -11 | -0.6% | 3,000 |
| 2017/01/23 | 1,855 | 1,858 | 1,836 | 1,851 | +1 | +0.1% | 2,900 |
| 2017/01/20 | 1,850 | 1,850 | 1,850 | 1,850 | +4 | +0.2% | 200 |
| 2017/01/19 | 1,873 | 1,873 | 1,846 | 1,846 | -5 | -0.3% | 700 |
| 2017/01/18 | 1,860 | 1,860 | 1,830 | 1,851 | -11 | -0.6% | 2,400 |
| 2017/01/17 | 1,898 | 1,898 | 1,858 | 1,862 | -3 | -0.2% | 2,300 |
| 2017/01/16 | 1,910 | 1,910 | 1,850 | 1,865 | -46 | -2.4% | 4,100 |
| 2017/01/13 | 1,905 | 1,911 | 1,875 | 1,911 | -4 | -0.2% | 2,600 |
| 2017/01/12 | 1,917 | 1,917 | 1,880 | 1,915 | ±0 | ±0% | 5,500 |
| 2017/01/11 | 1,900 | 1,937 | 1,900 | 1,915 | +26 | +1.4% | 4,600 |
| 2017/01/10 | 1,880 | 1,894 | 1,872 | 1,889 | +9 | +0.5% | 5,900 |
| 2017/01/06 | 1,852 | 1,889 | 1,851 | 1,880 | +28 | +1.5% | 4,300 |
| 2017/01/05 | 1,820 | 1,852 | 1,820 | 1,852 | +33 | +1.8% | 3,700 |
| 2017/01/04 | 1,829 | 1,829 | 1,812 | 1,819 | -10 | -0.5% | 4,700 |
| 2016/12/30 | 1,806 | 1,829 | 1,800 | 1,829 | +19 | +1% | 2,600 |
| 2016/12/29 | 1,836 | 1,836 | 1,803 | 1,810 | -30 | -1.6% | 2,500 |
| 2016/12/28 | 1,834 | 1,851 | 1,830 | 1,840 | +7 | +0.4% | 1,900 |
| 2016/12/27 | 1,878 | 1,878 | 1,833 | 1,833 | -23 | -1.2% | 2,800 |
| 2016/12/26 | 1,834 | 1,856 | 1,821 | 1,856 | +23 | +1.3% | 4,300 |
| 2016/12/22 | 1,858 | 1,858 | 1,833 | 1,833 | -26 | -1.4% | 4,000 |
| 2016/12/21 | 1,860 | 1,861 | 1,832 | 1,859 | +28 | +1.5% | 5,600 |
| 2016/12/20 | 1,816 | 1,835 | 1,816 | 1,831 | +16 | +0.9% | 4,900 |
| 2016/12/19 | 1,815 | 1,854 | 1,810 | 1,815 | +40 | +2.3% | 14,900 |
| 2016/12/16 | 1,769 | 1,826 | 1,769 | 1,775 | +42 | +2.4% | 16,100 |
| 2016/12/15 | 1,690 | 1,733 | 1,690 | 1,733 | +29 | +1.7% | 2,700 |
| 2016/12/14 | 1,704 | 1,710 | 1,680 | 1,704 | ±0 | ±0% | 3,600 |
| 2016/12/13 | 1,719 | 1,719 | 1,702 | 1,704 | -13 | -0.8% | 2,500 |
| 2016/12/12 | 1,714 | 1,720 | 1,706 | 1,717 | +7 | +0.4% | 4,500 |
| 2016/12/09 | 1,706 | 1,720 | 1,701 | 1,710 | +2 | +0.1% | 6,500 |
| 2016/12/08 | 1,706 | 1,709 | 1,695 | 1,708 | +2 | +0.1% | 4,300 |
| 2016/12/07 | 1,710 | 1,730 | 1,700 | 1,706 | -3 | -0.2% | 5,500 |
| 2016/12/06 | 1,690 | 1,720 | 1,675 | 1,709 | +22 | +1.3% | 6,700 |
2051～
2100
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 | 338,500円 | +0.5% | +0.4% | 2.95% | 5.15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 | 75,400円 | - | - | 0.00% | - | 5.94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 | 74,500円 | +8.9% | +3.7% | 0.54% | 37.42倍 | 16.59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 | 62,500円 | -14.4% | - | 0.00% | 45.62倍 | 14.28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 | 9,000円 | +3.1% | +57.6% | 1.11% | 13.47倍 | 0.61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
