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 |
|---|---|---|---|---|---|---|---|
| 2016/06/10 | 1,275 | 1,278 | 1,268 | 1,278 | -7 | -0.5% | 2,600 |
| 2016/06/09 | 1,282 | 1,293 | 1,280 | 1,285 | -1 | -0.1% | 7,200 |
| 2016/06/08 | 1,290 | 1,290 | 1,280 | 1,286 | -6 | -0.5% | 2,500 |
| 2016/06/07 | 1,300 | 1,300 | 1,285 | 1,292 | -8 | -0.6% | 4,200 |
| 2016/06/06 | 1,303 | 1,308 | 1,300 | 1,300 | -8 | -0.6% | 1,700 |
| 2016/06/03 | 1,317 | 1,317 | 1,308 | 1,308 | -9 | -0.7% | 1,700 |
| 2016/06/02 | 1,327 | 1,327 | 1,310 | 1,317 | -13 | -1% | 2,300 |
| 2016/06/01 | 1,328 | 1,330 | 1,325 | 1,330 | +2 | +0.2% | 1,400 |
| 2016/05/31 | 1,327 | 1,345 | 1,327 | 1,328 | ±0 | ±0% | 3,000 |
| 2016/05/30 | 1,365 | 1,365 | 1,325 | 1,328 | -34 | -2.5% | 6,000 |
| 2016/05/27 | 1,355 | 1,379 | 1,351 | 1,362 | +7 | +0.5% | 5,200 |
| 2016/05/26 | 1,369 | 1,369 | 1,355 | 1,355 | -14 | -1% | 1,000 |
| 2016/05/25 | 1,380 | 1,387 | 1,365 | 1,369 | -19 | -1.4% | 2,200 |
| 2016/05/24 | 1,396 | 1,396 | 1,371 | 1,388 | -8 | -0.6% | 2,000 |
| 2016/05/23 | 1,396 | 1,397 | 1,370 | 1,396 | +1 | +0.1% | 6,900 |
| 2016/05/20 | 1,385 | 1,398 | 1,382 | 1,395 | -12 | -0.9% | 2,300 |
| 2016/05/19 | 1,400 | 1,407 | 1,400 | 1,407 | +16 | +1.2% | 2,400 |
| 2016/05/18 | 1,414 | 1,414 | 1,360 | 1,391 | -43 | -3% | 6,200 |
| 2016/05/17 | 1,417 | 1,434 | 1,410 | 1,434 | -6 | -0.4% | 4,400 |
| 2016/05/16 | 1,458 | 1,470 | 1,440 | 1,440 | -32 | -2.2% | 7,500 |
| 2016/05/13 | 1,441 | 1,490 | 1,440 | 1,472 | +31 | +2.2% | 3,200 |
| 2016/05/12 | 1,435 | 1,456 | 1,435 | 1,441 | -24 | -1.6% | 6,900 |
| 2016/05/11 | 1,457 | 1,469 | 1,440 | 1,465 | +8 | +0.5% | 4,700 |
| 2016/05/10 | 1,419 | 1,457 | 1,419 | 1,457 | +42 | +3% | 4,200 |
| 2016/05/09 | 1,351 | 1,415 | 1,351 | 1,415 | +68 | +5% | 6,000 |
| 2016/05/06 | 1,312 | 1,347 | 1,312 | 1,347 | +35 | +2.7% | 3,300 |
| 2016/05/02 | 1,302 | 1,325 | 1,301 | 1,312 | -17 | -1.3% | 2,900 |
| 2016/04/28 | 1,332 | 1,340 | 1,303 | 1,329 | -1 | -0.1% | 4,700 |
| 2016/04/27 | 1,327 | 1,330 | 1,324 | 1,330 | +30 | +2.3% | 1,000 |
| 2016/04/26 | 1,339 | 1,339 | 1,300 | 1,300 | -19 | -1.4% | 1,000 |
| 2016/04/25 | 1,328 | 1,328 | 1,319 | 1,319 | +3 | +0.2% | 900 |
| 2016/04/22 | 1,342 | 1,342 | 1,314 | 1,316 | ±0 | ±0% | 900 |
| 2016/04/21 | 1,325 | 1,333 | 1,316 | 1,316 | +11 | +0.8% | 1,900 |
| 2016/04/20 | 1,316 | 1,326 | 1,305 | 1,305 | -10 | -0.8% | 2,100 |
| 2016/04/19 | 1,314 | 1,315 | 1,314 | 1,315 | +25 | +1.9% | 800 |
| 2016/04/18 | 1,279 | 1,313 | 1,264 | 1,290 | +1 | +0.1% | 2,400 |
| 2016/04/15 | 1,310 | 1,332 | 1,289 | 1,289 | -21 | -1.6% | 2,800 |
| 2016/04/14 | 1,339 | 1,339 | 1,310 | 1,310 | ±0 | ±0% | 1,000 |
| 2016/04/13 | 1,339 | 1,340 | 1,310 | 1,310 | +21 | +1.6% | 1,700 |
| 2016/04/12 | 1,285 | 1,297 | 1,285 | 1,289 | +9 | +0.7% | 2,200 |
| 2016/04/11 | 1,284 | 1,290 | 1,280 | 1,280 | -1 | -0.1% | 5,100 |
| 2016/04/08 | 1,276 | 1,299 | 1,262 | 1,281 | -19 | -1.5% | 2,200 |
| 2016/04/07 | 1,315 | 1,320 | 1,300 | 1,300 | -9 | -0.7% | 5,000 |
| 2016/04/06 | 1,281 | 1,309 | 1,280 | 1,309 | +14 | +1.1% | 1,300 |
| 2016/04/05 | 1,303 | 1,316 | 1,295 | 1,295 | -22 | -1.7% | 4,700 |
| 2016/04/04 | 1,333 | 1,333 | 1,317 | 1,317 | -18 | -1.3% | 2,700 |
| 2016/04/01 | 1,360 | 1,360 | 1,332 | 1,335 | -26 | -1.9% | 5,200 |
| 2016/03/31 | 1,364 | 1,366 | 1,361 | 1,361 | +1 | +0.1% | 1,000 |
| 2016/03/30 | 1,356 | 1,363 | 1,356 | 1,360 | -7 | -0.5% | 3,400 |
| 2016/03/29 | 1,352 | 1,367 | 1,350 | 1,367 | -25 | -1.8% | 4,000 |
2251～
2300
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
