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 |
|---|---|---|---|---|---|---|---|
| 2016/08/23 | 1,430 | 1,470 | 1,420 | 1,470 | +70 | +5% | 14,600 |
| 2016/08/22 | 1,400 | 1,424 | 1,380 | 1,400 | +6 | +0.4% | 13,000 |
| 2016/08/19 | 1,360 | 1,400 | 1,360 | 1,394 | +25 | +1.8% | 11,500 |
| 2016/08/18 | 1,340 | 1,390 | 1,331 | 1,369 | +24 | +1.8% | 13,300 |
| 2016/08/17 | 1,316 | 1,349 | 1,316 | 1,345 | +19 | +1.4% | 7,000 |
| 2016/08/16 | 1,340 | 1,340 | 1,305 | 1,326 | -11 | -0.8% | 8,900 |
| 2016/08/15 | 1,368 | 1,368 | 1,322 | 1,337 | -33 | -2.4% | 8,600 |
| 2016/08/12 | 1,316 | 1,429 | 1,310 | 1,370 | +174 | +14.5% | 38,900 |
| 2016/08/10 | 1,184 | 1,196 | 1,183 | 1,196 | +6 | +0.5% | 1,900 |
| 2016/08/09 | 1,197 | 1,197 | 1,190 | 1,190 | -6 | -0.5% | 1,200 |
| 2016/08/08 | 1,194 | 1,197 | 1,192 | 1,196 | ±0 | ±0% | 2,000 |
| 2016/08/05 | 1,195 | 1,220 | 1,195 | 1,196 | -4 | -0.3% | 1,100 |
| 2016/08/04 | 1,205 | 1,205 | 1,200 | 1,200 | -5 | -0.4% | 1,100 |
| 2016/08/03 | 1,204 | 1,205 | 1,204 | 1,205 | -15 | -1.2% | 500 |
| 2016/08/02 | 1,232 | 1,232 | 1,220 | 1,220 | +18 | +1.5% | 300 |
| 2016/08/01 | 1,207 | 1,207 | 1,202 | 1,202 | -10 | -0.8% | 600 |
| 2016/07/29 | 1,219 | 1,219 | 1,212 | 1,212 | -7 | -0.6% | 900 |
| 2016/07/28 | 1,212 | 1,219 | 1,212 | 1,219 | +7 | +0.6% | 2,200 |
| 2016/07/27 | 1,265 | 1,265 | 1,212 | 1,212 | +3 | +0.2% | 5,200 |
| 2016/07/26 | 1,210 | 1,210 | 1,209 | 1,209 | -11 | -0.9% | 700 |
| 2016/07/25 | 1,218 | 1,220 | 1,218 | 1,220 | +5 | +0.4% | 600 |
| 2016/07/22 | 1,207 | 1,215 | 1,207 | 1,215 | +3 | +0.2% | 500 |
| 2016/07/21 | 1,212 | 1,212 | 1,212 | 1,212 | - | - | 200 |
| 2016/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/19 | 1,249 | 1,249 | 1,200 | 1,228 | +1 | +0.1% | 4,700 |
| 2016/07/15 | 1,227 | 1,229 | 1,227 | 1,227 | +2 | +0.2% | 600 |
| 2016/07/14 | 1,215 | 1,227 | 1,215 | 1,225 | ±0 | ±0% | 1,000 |
| 2016/07/13 | 1,272 | 1,294 | 1,225 | 1,225 | -47 | -3.7% | 3,200 |
| 2016/07/12 | 1,194 | 1,293 | 1,194 | 1,272 | +72 | +6% | 4,900 |
| 2016/07/11 | 1,183 | 1,210 | 1,183 | 1,200 | +20 | +1.7% | 600 |
| 2016/07/08 | 1,235 | 1,235 | 1,180 | 1,180 | -25 | -2.1% | 2,300 |
| 2016/07/07 | 1,215 | 1,215 | 1,205 | 1,205 | -10 | -0.8% | 1,100 |
| 2016/07/06 | 1,231 | 1,231 | 1,201 | 1,215 | -16 | -1.3% | 900 |
| 2016/07/05 | 1,243 | 1,245 | 1,231 | 1,231 | -12 | -1% | 800 |
| 2016/07/04 | 1,216 | 1,253 | 1,216 | 1,243 | +2 | +0.2% | 3,300 |
| 2016/07/01 | 1,244 | 1,244 | 1,218 | 1,241 | -3 | -0.2% | 1,000 |
| 2016/06/30 | 1,244 | 1,247 | 1,244 | 1,244 | +29 | +2.4% | 1,200 |
| 2016/06/29 | 1,182 | 1,215 | 1,182 | 1,215 | +37 | +3.1% | 4,000 |
| 2016/06/28 | 1,161 | 1,185 | 1,161 | 1,178 | -5 | -0.4% | 2,100 |
| 2016/06/27 | 1,189 | 1,189 | 1,157 | 1,183 | +23 | +2% | 3,800 |
| 2016/06/24 | 1,230 | 1,230 | 1,140 | 1,160 | -52 | -4.3% | 5,400 |
| 2016/06/23 | 1,215 | 1,216 | 1,212 | 1,212 | -2 | -0.2% | 2,000 |
| 2016/06/22 | 1,212 | 1,255 | 1,202 | 1,214 | +5 | +0.4% | 2,000 |
| 2016/06/21 | 1,242 | 1,242 | 1,209 | 1,209 | -33 | -2.7% | 2,400 |
| 2016/06/20 | 1,191 | 1,242 | 1,191 | 1,242 | +56 | +4.7% | 1,600 |
| 2016/06/17 | 1,213 | 1,218 | 1,175 | 1,186 | -27 | -2.2% | 5,900 |
| 2016/06/16 | 1,248 | 1,248 | 1,183 | 1,213 | -17 | -1.4% | 4,000 |
| 2016/06/15 | 1,201 | 1,230 | 1,186 | 1,230 | +12 | +1% | 4,200 |
| 2016/06/14 | 1,240 | 1,244 | 1,218 | 1,218 | -32 | -2.6% | 1,800 |
| 2016/06/13 | 1,264 | 1,268 | 1,250 | 1,250 | -28 | -2.2% | 6,700 |
2201～
2250
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
