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 |
|---|---|---|---|---|---|---|---|
| 2014/03/12 | 1,488 | 1,489 | 1,478 | 1,478 | +1 | +0.1% | 500 |
| 2014/03/11 | 1,479 | 1,479 | 1,476 | 1,477 | +2 | +0.1% | 300 |
| 2014/03/10 | 1,488 | 1,488 | 1,475 | 1,475 | -14 | -0.9% | 1,100 |
| 2014/03/07 | 1,488 | 1,489 | 1,488 | 1,489 | +22 | +1.5% | 200 |
| 2014/03/06 | 1,460 | 1,467 | 1,460 | 1,467 | +9 | +0.6% | 400 |
| 2014/03/05 | 1,478 | 1,478 | 1,456 | 1,458 | -20 | -1.4% | 600 |
| 2014/03/04 | 1,475 | 1,478 | 1,475 | 1,478 | +8 | +0.5% | 200 |
| 2014/03/03 | 1,498 | 1,498 | 1,448 | 1,470 | -8 | -0.5% | 1,900 |
| 2014/02/28 | 1,500 | 1,500 | 1,478 | 1,478 | -7 | -0.5% | 2,200 |
| 2014/02/27 | 1,484 | 1,485 | 1,474 | 1,485 | +4 | +0.3% | 900 |
| 2014/02/26 | 1,463 | 1,481 | 1,463 | 1,481 | +18 | +1.2% | 400 |
| 2014/02/25 | 1,470 | 1,483 | 1,460 | 1,463 | -12 | -0.8% | 600 |
| 2014/02/24 | 1,484 | 1,484 | 1,447 | 1,475 | -9 | -0.6% | 1,400 |
| 2014/02/21 | 1,450 | 1,484 | 1,440 | 1,484 | +44 | +3.1% | 500 |
| 2014/02/20 | 1,430 | 1,440 | 1,430 | 1,440 | +15 | +1.1% | 500 |
| 2014/02/19 | 1,428 | 1,428 | 1,410 | 1,425 | -15 | -1% | 900 |
| 2014/02/18 | 1,440 | 1,440 | 1,440 | 1,440 | +40 | +2.9% | 200 |
| 2014/02/17 | 1,418 | 1,418 | 1,400 | 1,400 | -20 | -1.4% | 1,300 |
| 2014/02/14 | 1,449 | 1,449 | 1,420 | 1,420 | +1 | +0.1% | 400 |
| 2014/02/13 | 1,418 | 1,419 | 1,418 | 1,419 | -42 | -2.9% | 300 |
| 2014/02/12 | 1,470 | 1,470 | 1,461 | 1,461 | +11 | +0.8% | 300 |
| 2014/02/10 | 1,459 | 1,459 | 1,450 | 1,450 | - | - | 500 |
| 2014/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/06 | 1,455 | 1,455 | 1,418 | 1,418 | ±0 | ±0% | 400 |
| 2014/02/05 | 1,421 | 1,421 | 1,418 | 1,418 | -2 | -0.1% | 400 |
| 2014/02/04 | 1,446 | 1,470 | 1,420 | 1,420 | -30 | -2.1% | 1,300 |
| 2014/02/03 | 1,455 | 1,458 | 1,450 | 1,450 | -20 | -1.4% | 700 |
| 2014/01/31 | 1,480 | 1,480 | 1,470 | 1,470 | -12 | -0.8% | 1,000 |
| 2014/01/30 | 1,482 | 1,482 | 1,480 | 1,482 | -7 | -0.5% | 700 |
| 2014/01/29 | 1,500 | 1,500 | 1,489 | 1,489 | -9 | -0.6% | 300 |
| 2014/01/28 | 1,462 | 1,500 | 1,462 | 1,498 | +30 | +2% | 600 |
| 2014/01/27 | 1,450 | 1,478 | 1,450 | 1,468 | +18 | +1.2% | 1,400 |
| 2014/01/24 | 1,481 | 1,481 | 1,450 | 1,450 | -30 | -2% | 600 |
| 2014/01/23 | 1,495 | 1,495 | 1,480 | 1,480 | -16 | -1.1% | 600 |
| 2014/01/22 | 1,500 | 1,500 | 1,496 | 1,496 | -4 | -0.3% | 400 |
| 2014/01/21 | 1,497 | 1,500 | 1,497 | 1,500 | +24 | +1.6% | 1,400 |
| 2014/01/20 | 1,433 | 1,476 | 1,433 | 1,476 | +46 | +3.2% | 1,200 |
| 2014/01/17 | 1,412 | 1,430 | 1,412 | 1,430 | +22 | +1.6% | 900 |
| 2014/01/16 | 1,402 | 1,410 | 1,402 | 1,408 | +8 | +0.6% | 700 |
| 2014/01/15 | 1,399 | 1,400 | 1,398 | 1,400 | +7 | +0.5% | 600 |
| 2014/01/14 | 1,400 | 1,400 | 1,391 | 1,393 | -2 | -0.1% | 900 |
| 2014/01/10 | 1,401 | 1,401 | 1,395 | 1,395 | -6 | -0.4% | 1,300 |
| 2014/01/09 | 1,408 | 1,408 | 1,401 | 1,401 | +1 | +0.1% | 400 |
| 2014/01/08 | 1,408 | 1,408 | 1,400 | 1,400 | +5 | +0.4% | 1,200 |
| 2014/01/07 | 1,390 | 1,414 | 1,390 | 1,395 | +10 | +0.7% | 3,200 |
| 2014/01/06 | 1,400 | 1,408 | 1,368 | 1,385 | +27 | +2% | 2,000 |
| 2013/12/30 | 1,359 | 1,364 | 1,355 | 1,358 | -1 | -0.1% | 800 |
| 2013/12/27 | 1,355 | 1,360 | 1,355 | 1,359 | +43 | +3.3% | 2,600 |
| 2013/12/26 | 1,312 | 1,318 | 1,312 | 1,316 | +15 | +1.2% | 400 |
| 2013/12/25 | 1,301 | 1,310 | 1,300 | 1,301 | ±0 | ±0% | 2,000 |
2801～
2850
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 | 381,500円 | +0.5% | +0.4% | 2.62% | 5.81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 |
| ハチバン | 347,500円 | +4.7% | -9.3% | 0.58% | 36.09倍 | 2.78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 | 100,000円 | +4.0% | +18.3% | 4.60% | 6.96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 | 90,800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
