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 |
|---|---|---|---|---|---|---|---|
| 2015/01/07 | 1,645 | 1,652 | 1,645 | 1,646 | +1 | +0.1% | 800 |
| 2015/01/06 | 1,645 | 1,645 | 1,645 | 1,645 | +7 | +0.4% | 800 |
| 2015/01/05 | 1,620 | 1,640 | 1,620 | 1,638 | +18 | +1.1% | 900 |
| 2014/12/30 | 1,620 | 1,626 | 1,612 | 1,620 | -6 | -0.4% | 900 |
| 2014/12/29 | 1,626 | 1,626 | 1,619 | 1,626 | ±0 | ±0% | 800 |
| 2014/12/26 | 1,622 | 1,626 | 1,622 | 1,626 | +31 | +1.9% | 600 |
| 2014/12/25 | 1,610 | 1,610 | 1,595 | 1,595 | -5 | -0.3% | 1,100 |
| 2014/12/24 | 1,600 | 1,600 | 1,594 | 1,600 | ±0 | ±0% | 800 |
| 2014/12/22 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 400 |
| 2014/12/19 | 1,600 | 1,611 | 1,600 | 1,600 | ±0 | ±0% | 300 |
| 2014/12/18 | 1,595 | 1,600 | 1,590 | 1,600 | -10 | -0.6% | 400 |
| 2014/12/17 | 1,600 | 1,610 | 1,593 | 1,610 | +5 | +0.3% | 800 |
| 2014/12/16 | 1,605 | 1,609 | 1,605 | 1,605 | -1 | -0.1% | 400 |
| 2014/12/15 | 1,610 | 1,610 | 1,606 | 1,606 | -4 | -0.2% | 200 |
| 2014/12/12 | 1,616 | 1,616 | 1,610 | 1,610 | -1 | -0.1% | 1,200 |
| 2014/12/11 | 1,614 | 1,614 | 1,611 | 1,611 | -3 | -0.2% | 700 |
| 2014/12/10 | 1,616 | 1,616 | 1,600 | 1,614 | -2 | -0.1% | 700 |
| 2014/12/09 | 1,613 | 1,616 | 1,613 | 1,616 | +4 | +0.2% | 600 |
| 2014/12/08 | 1,619 | 1,620 | 1,612 | 1,612 | +15 | +0.9% | 700 |
| 2014/12/05 | 1,597 | 1,597 | 1,597 | 1,597 | +2 | +0.1% | 100 |
| 2014/12/04 | 1,595 | 1,595 | 1,595 | 1,595 | -5 | -0.3% | 300 |
| 2014/12/03 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 100 |
| 2014/12/02 | 1,585 | 1,600 | 1,585 | 1,600 | +17 | +1.1% | 1,400 |
| 2014/12/01 | 1,606 | 1,606 | 1,583 | 1,583 | -6 | -0.4% | 1,000 |
| 2014/11/28 | 1,585 | 1,589 | 1,585 | 1,589 | +6 | +0.4% | 300 |
| 2014/11/27 | 1,571 | 1,583 | 1,571 | 1,583 | +13 | +0.8% | 800 |
| 2014/11/26 | 1,570 | 1,570 | 1,570 | 1,570 | -1 | -0.1% | 300 |
| 2014/11/25 | 1,571 | 1,571 | 1,571 | 1,571 | ±0 | ±0% | 200 |
| 2014/11/21 | 1,580 | 1,580 | 1,571 | 1,571 | -9 | -0.6% | 300 |
| 2014/11/20 | 1,582 | 1,582 | 1,580 | 1,580 | -2 | -0.1% | 300 |
| 2014/11/19 | 1,588 | 1,588 | 1,582 | 1,582 | +22 | +1.4% | 300 |
| 2014/11/18 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 100 |
| 2014/11/17 | 1,552 | 1,560 | 1,552 | 1,560 | +8 | +0.5% | 500 |
| 2014/11/14 | 1,540 | 1,552 | 1,540 | 1,552 | -13 | -0.8% | 700 |
| 2014/11/13 | 1,560 | 1,565 | 1,560 | 1,565 | +31 | +2% | 300 |
| 2014/11/12 | 1,534 | 1,534 | 1,534 | 1,534 | ±0 | ±0% | 300 |
| 2014/11/11 | 1,559 | 1,559 | 1,534 | 1,534 | -19 | -1.2% | 300 |
| 2014/11/10 | 1,554 | 1,554 | 1,543 | 1,553 | +10 | +0.6% | 700 |
| 2014/11/07 | 1,544 | 1,544 | 1,524 | 1,543 | +23 | +1.5% | 500 |
| 2014/11/06 | 1,520 | 1,520 | 1,520 | 1,520 | ±0 | ±0% | 900 |
| 2014/11/05 | 1,532 | 1,532 | 1,520 | 1,520 | -29 | -1.9% | 700 |
| 2014/11/04 | 1,549 | 1,549 | 1,549 | 1,549 | +24 | +1.6% | 100 |
| 2014/10/31 | 1,528 | 1,528 | 1,525 | 1,525 | -5 | -0.3% | 200 |
| 2014/10/30 | 1,530 | 1,530 | 1,530 | 1,530 | +4 | +0.3% | 100 |
| 2014/10/29 | 1,527 | 1,549 | 1,526 | 1,526 | -1 | -0.1% | 400 |
| 2014/10/28 | 1,527 | 1,527 | 1,527 | 1,527 | -10 | -0.7% | 200 |
| 2014/10/27 | 1,537 | 1,539 | 1,537 | 1,537 | - | - | 500 |
| 2014/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/23 | 1,537 | 1,539 | 1,525 | 1,525 | -11 | -0.7% | 400 |
| 2014/10/22 | 1,525 | 1,536 | 1,525 | 1,536 | +16 | +1.1% | 500 |
2601～
2650
件表示中 / 3770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 | 381,000円 | +0.5% | +0.4% | 2.62% | 5.80倍 | 0.87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 |
| ＭＲＫ ＨＬＤ | 10,300円 | +3.1% | +57.6% | 0.97% | 15.35倍 | 0.69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 |
| ウイルプラスＨ | 99,700円 | +4.0% | +18.3% | 4.61% | 6.95倍 | 0.84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 | 90,500円 | +12.9% | +26.8% | 0.83% | 29.22倍 | 5.24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 | 14,800円 | +9.7% | +19.7% | 2.70% | 13.44倍 | 1.53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
