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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 2,749 | 2,758 | 2,722 | 2,737 | +2 | +0.1% | 1,700 |
| 2024/06/21 | 2,746 | 2,773 | 2,700 | 2,735 | -10 | -0.4% | 2,500 |
| 2024/06/20 | 2,745 | 2,775 | 2,736 | 2,745 | -5 | -0.2% | 1,900 |
| 2024/06/19 | 2,755 | 2,767 | 2,731 | 2,750 | -5 | -0.2% | 700 |
| 2024/06/18 | 2,756 | 2,756 | 2,750 | 2,755 | +22 | +0.8% | 1,100 |
| 2024/06/17 | 2,763 | 2,763 | 2,732 | 2,733 | - | - | 1,700 |
| 2024/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/13 | 2,787 | 2,787 | 2,752 | 2,777 | -10 | -0.4% | 600 |
| 2024/06/12 | 2,788 | 2,788 | 2,787 | 2,787 | +15 | +0.5% | 200 |
| 2024/06/11 | 2,803 | 2,803 | 2,772 | 2,772 | -18 | -0.6% | 2,400 |
| 2024/06/10 | 2,775 | 2,795 | 2,775 | 2,790 | +15 | +0.5% | 1,100 |
| 2024/06/07 | 2,777 | 2,777 | 2,775 | 2,775 | -4 | -0.1% | 300 |
| 2024/06/06 | 2,749 | 2,780 | 2,749 | 2,779 | +30 | +1.1% | 1,600 |
| 2024/06/05 | 2,722 | 2,784 | 2,711 | 2,749 | -23 | -0.8% | 1,300 |
| 2024/06/04 | 2,760 | 2,772 | 2,726 | 2,772 | +12 | +0.4% | 2,700 |
| 2024/06/03 | 2,708 | 2,794 | 2,708 | 2,760 | +66 | +2.4% | 4,400 |
| 2024/05/31 | 2,687 | 2,694 | 2,630 | 2,694 | +57 | +2.2% | 1,800 |
| 2024/05/30 | 2,659 | 2,662 | 2,575 | 2,637 | -41 | -1.5% | 6,300 |
| 2024/05/29 | 2,732 | 2,732 | 2,678 | 2,678 | -62 | -2.3% | 1,400 |
| 2024/05/28 | 2,760 | 2,760 | 2,740 | 2,740 | -6 | -0.2% | 3,200 |
| 2024/05/27 | 2,777 | 2,787 | 2,723 | 2,746 | -29 | -1% | 4,600 |
| 2024/05/24 | 2,811 | 2,817 | 2,772 | 2,775 | -50 | -1.8% | 2,500 |
| 2024/05/23 | 2,846 | 2,846 | 2,776 | 2,825 | +7 | +0.2% | 4,000 |
| 2024/05/22 | 2,804 | 2,818 | 2,800 | 2,818 | +12 | +0.4% | 1,900 |
| 2024/05/21 | 2,826 | 2,847 | 2,803 | 2,806 | -19 | -0.7% | 1,400 |
| 2024/05/20 | 2,845 | 2,850 | 2,825 | 2,825 | -22 | -0.8% | 1,900 |
| 2024/05/17 | 2,806 | 2,847 | 2,806 | 2,847 | +28 | +1% | 700 |
| 2024/05/16 | 2,852 | 2,887 | 2,819 | 2,819 | +17 | +0.6% | 800 |
| 2024/05/15 | 2,855 | 2,887 | 2,802 | 2,802 | -8 | -0.3% | 6,600 |
| 2024/05/14 | 2,780 | 2,810 | 2,770 | 2,810 | +30 | +1.1% | 2,300 |
| 2024/05/13 | 2,785 | 2,785 | 2,766 | 2,780 | -5 | -0.2% | 1,000 |
| 2024/05/10 | 2,797 | 2,797 | 2,785 | 2,785 | -10 | -0.4% | 500 |
| 2024/05/09 | 2,815 | 2,815 | 2,771 | 2,795 | -26 | -0.9% | 2,200 |
| 2024/05/08 | 2,813 | 2,822 | 2,813 | 2,821 | +6 | +0.2% | 1,000 |
| 2024/05/07 | 2,822 | 2,824 | 2,815 | 2,815 | -6 | -0.2% | 1,300 |
| 2024/05/02 | 2,813 | 2,848 | 2,813 | 2,821 | +6 | +0.2% | 700 |
| 2024/05/01 | 2,813 | 2,815 | 2,813 | 2,815 | -19 | -0.7% | 200 |
| 2024/04/30 | 2,822 | 2,884 | 2,822 | 2,834 | +12 | +0.4% | 600 |
| 2024/04/26 | 2,801 | 2,822 | 2,801 | 2,822 | -69 | -2.4% | 600 |
| 2024/04/25 | 2,891 | 2,891 | 2,891 | 2,891 | ±0 | ±0% | 200 |
| 2024/04/24 | 2,857 | 2,891 | 2,857 | 2,891 | - | - | 200 |
| 2024/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/22 | 2,890 | 2,897 | 2,849 | 2,897 | +48 | +1.7% | 400 |
| 2024/04/19 | 2,890 | 2,890 | 2,791 | 2,849 | -50 | -1.7% | 3,000 |
| 2024/04/18 | 2,811 | 2,899 | 2,801 | 2,899 | +38 | +1.3% | 1,600 |
| 2024/04/17 | 2,861 | 2,887 | 2,845 | 2,861 | +10 | +0.4% | 800 |
| 2024/04/16 | 2,901 | 2,905 | 2,851 | 2,851 | -50 | -1.7% | 1,700 |
| 2024/04/15 | 2,900 | 2,901 | 2,882 | 2,901 | +1 | ±0% | 1,800 |
| 2024/04/12 | 2,889 | 2,900 | 2,881 | 2,900 | +24 | +0.8% | 2,000 |
| 2024/04/11 | 2,881 | 2,892 | 2,876 | 2,876 | -2 | -0.1% | 1,300 |
201～
250
件表示中 / 3683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 | 272,000円 | +0.4% | +0.4% | 3.31% | 5.45倍 | 0.68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 |
| シルバーライフ | 69,700円 | +7.0% | +6.7% | 2.30% | 10.82倍 | 1.15倍 |
|
高齢者向け配食サービスのＦＣ本部運営。高齢者施設への食材販売、冷凍弁当ＯＥＭ・倉庫業も |
| アップガレー | 93,800円 | +7.5% | +14.1% | 3.14% | 10.43倍 | 1.83倍 |
|
タイヤなどカー用品のリユース店を直営、ＦＣで展開。モール型ＥＣ、新品タイヤ、用品卸併営 |
| ワットマン | 80,000円 | +7.4% | +11.6% | 2.50% | 13.72倍 | 2.15倍 |
|
郊外軸に複数業態のリユース店運営。神奈川地盤。タイ進出。２１年新品ＥＣのホビーサーチ買収 |
| ほぼ日 | 307,000円 | +8.8% | +40.0% | 2.93% | 13.45倍 | 1.39倍 |
|
糸井重里氏が創業。コンテンツ開発に軸足。手帳が売上６割超、利益は手帳新年版出る上期集中 |
市場注目の銘柄
チャート関連のコラム
