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 |
|---|---|---|---|---|---|---|---|
| 2016/11/07 | 1,834 | 1,838 | 1,818 | 1,830 | ±0 | ±0% | 5,100 |
| 2016/11/04 | 1,835 | 1,839 | 1,827 | 1,830 | ±0 | ±0% | 3,200 |
| 2016/11/02 | 1,845 | 1,848 | 1,828 | 1,830 | ±0 | ±0% | 6,900 |
| 2016/11/01 | 1,784 | 1,830 | 1,784 | 1,830 | +46 | +2.6% | 4,000 |
| 2016/10/31 | 1,760 | 1,799 | 1,759 | 1,784 | -16 | -0.9% | 8,500 |
| 2016/10/28 | 1,830 | 1,830 | 1,781 | 1,800 | -46 | -2.5% | 4,900 |
| 2016/10/27 | 1,840 | 1,849 | 1,820 | 1,846 | -14 | -0.8% | 2,600 |
| 2016/10/26 | 1,868 | 1,877 | 1,801 | 1,860 | -8 | -0.4% | 4,900 |
| 2016/10/25 | 1,895 | 1,895 | 1,858 | 1,868 | -27 | -1.4% | 5,200 |
| 2016/10/24 | 1,899 | 1,911 | 1,877 | 1,895 | -3 | -0.2% | 6,400 |
| 2016/10/21 | 1,920 | 1,920 | 1,895 | 1,898 | -4 | -0.2% | 3,800 |
| 2016/10/20 | 1,875 | 1,910 | 1,875 | 1,902 | +13 | +0.7% | 3,300 |
| 2016/10/19 | 1,891 | 1,910 | 1,889 | 1,889 | -19 | -1% | 4,100 |
| 2016/10/18 | 1,918 | 1,918 | 1,903 | 1,908 | +8 | +0.4% | 4,400 |
| 2016/10/17 | 1,871 | 1,900 | 1,870 | 1,900 | +34 | +1.8% | 13,800 |
| 2016/10/14 | 1,860 | 1,881 | 1,850 | 1,866 | -5 | -0.3% | 5,000 |
| 2016/10/13 | 1,860 | 1,888 | 1,849 | 1,871 | +27 | +1.5% | 5,600 |
| 2016/10/12 | 1,789 | 1,844 | 1,786 | 1,844 | +58 | +3.2% | 9,500 |
| 2016/10/11 | 1,744 | 1,800 | 1,744 | 1,786 | +26 | +1.5% | 3,100 |
| 2016/10/07 | 1,710 | 1,760 | 1,710 | 1,760 | +10 | +0.6% | 4,600 |
| 2016/10/06 | 1,785 | 1,785 | 1,691 | 1,750 | -35 | -2% | 8,000 |
| 2016/10/05 | 1,870 | 1,870 | 1,670 | 1,785 | -87 | -4.6% | 15,000 |
| 2016/10/04 | 1,860 | 1,950 | 1,860 | 1,872 | +39 | +2.1% | 28,300 |
| 2016/10/03 | 1,701 | 1,841 | 1,700 | 1,833 | +135 | +8% | 20,800 |
| 2016/09/30 | 1,650 | 1,698 | 1,645 | 1,698 | +48 | +2.9% | 9,500 |
| 2016/09/29 | 1,589 | 1,669 | 1,589 | 1,650 | +71 | +4.5% | 10,600 |
| 2016/09/28 | 1,560 | 1,579 | 1,560 | 1,579 | +11 | +0.7% | 3,600 |
| 2016/09/27 | 1,559 | 1,574 | 1,546 | 1,568 | +9 | +0.6% | 8,300 |
| 2016/09/26 | 1,521 | 1,560 | 1,513 | 1,559 | +47 | +3.1% | 6,700 |
| 2016/09/23 | 1,500 | 1,535 | 1,498 | 1,512 | +10 | +0.7% | 9,100 |
| 2016/09/21 | 1,490 | 1,519 | 1,480 | 1,502 | +10 | +0.7% | 4,500 |
| 2016/09/20 | 1,459 | 1,500 | 1,455 | 1,492 | +47 | +3.3% | 7,700 |
| 2016/09/16 | 1,440 | 1,460 | 1,440 | 1,445 | +10 | +0.7% | 6,100 |
| 2016/09/15 | 1,435 | 1,436 | 1,430 | 1,435 | +10 | +0.7% | 4,800 |
| 2016/09/14 | 1,450 | 1,450 | 1,425 | 1,425 | -11 | -0.8% | 2,400 |
| 2016/09/13 | 1,436 | 1,459 | 1,436 | 1,436 | -4 | -0.3% | 4,300 |
| 2016/09/12 | 1,423 | 1,460 | 1,423 | 1,440 | +10 | +0.7% | 6,300 |
| 2016/09/09 | 1,430 | 1,434 | 1,430 | 1,430 | ±0 | ±0% | 2,200 |
| 2016/09/08 | 1,421 | 1,435 | 1,421 | 1,430 | +4 | +0.3% | 1,600 |
| 2016/09/07 | 1,428 | 1,429 | 1,412 | 1,426 | +21 | +1.5% | 1,600 |
| 2016/09/06 | 1,425 | 1,435 | 1,405 | 1,405 | -8 | -0.6% | 3,700 |
| 2016/09/05 | 1,450 | 1,463 | 1,413 | 1,413 | -27 | -1.9% | 11,800 |
| 2016/09/02 | 1,417 | 1,440 | 1,394 | 1,440 | +28 | +2% | 5,800 |
| 2016/09/01 | 1,419 | 1,429 | 1,412 | 1,412 | +2 | +0.1% | 1,700 |
| 2016/08/31 | 1,399 | 1,415 | 1,396 | 1,410 | +24 | +1.7% | 4,300 |
| 2016/08/30 | 1,409 | 1,409 | 1,386 | 1,386 | -12 | -0.9% | 4,200 |
| 2016/08/29 | 1,405 | 1,430 | 1,392 | 1,398 | -19 | -1.3% | 3,800 |
| 2016/08/26 | 1,412 | 1,432 | 1,405 | 1,417 | +35 | +2.5% | 4,800 |
| 2016/08/25 | 1,430 | 1,444 | 1,360 | 1,382 | -96 | -6.5% | 21,800 |
| 2016/08/24 | 1,474 | 1,487 | 1,460 | 1,478 | +8 | +0.5% | 9,000 |
2151～
2200
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
