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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 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 |
| 2013/12/24 | 1,299 | 1,304 | 1,299 | 1,301 | +1 | +0.1% | 4,200 |
| 2013/12/20 | 1,303 | 1,305 | 1,300 | 1,300 | -2 | -0.2% | 1,300 |
| 2013/12/19 | 1,302 | 1,304 | 1,302 | 1,302 | ±0 | ±0% | 1,000 |
| 2013/12/18 | 1,302 | 1,305 | 1,302 | 1,302 | ±0 | ±0% | 300 |
| 2013/12/17 | 1,303 | 1,303 | 1,302 | 1,302 | -1 | -0.1% | 2,200 |
| 2013/12/16 | 1,309 | 1,309 | 1,303 | 1,303 | -6 | -0.5% | 900 |
| 2013/12/13 | 1,328 | 1,328 | 1,309 | 1,309 | +3 | +0.2% | 1,500 |
| 2013/12/12 | 1,319 | 1,319 | 1,306 | 1,306 | -10 | -0.8% | 1,300 |
| 2013/12/11 | 1,309 | 1,318 | 1,309 | 1,316 | -2 | -0.2% | 900 |
| 2013/12/10 | 1,308 | 1,318 | 1,308 | 1,318 | +12 | +0.9% | 800 |
| 2013/12/09 | 1,311 | 1,311 | 1,306 | 1,306 | -4 | -0.3% | 3,800 |
| 2013/12/06 | 1,316 | 1,318 | 1,310 | 1,310 | -4 | -0.3% | 900 |
| 2013/12/05 | 1,338 | 1,338 | 1,314 | 1,314 | -16 | -1.2% | 900 |
| 2013/12/04 | 1,339 | 1,339 | 1,315 | 1,330 | -11 | -0.8% | 900 |
| 2013/12/03 | 1,315 | 1,341 | 1,315 | 1,341 | +27 | +2.1% | 500 |
| 2013/12/02 | 1,311 | 1,314 | 1,311 | 1,314 | +3 | +0.2% | 200 |
| 2013/11/29 | 1,322 | 1,322 | 1,310 | 1,311 | -30 | -2.2% | 1,800 |
| 2013/11/28 | 1,343 | 1,343 | 1,322 | 1,341 | +22 | +1.7% | 600 |
| 2013/11/27 | 1,345 | 1,345 | 1,319 | 1,319 | -9 | -0.7% | 1,000 |
| 2013/11/26 | 1,328 | 1,328 | 1,328 | 1,328 | -1 | -0.1% | 200 |
| 2013/11/25 | 1,312 | 1,329 | 1,312 | 1,329 | +9 | +0.7% | 600 |
| 2013/11/22 | 1,326 | 1,327 | 1,320 | 1,320 | -6 | -0.5% | 1,000 |
| 2013/11/21 | 1,349 | 1,349 | 1,326 | 1,326 | -9 | -0.7% | 500 |
| 2013/11/20 | 1,335 | 1,335 | 1,335 | 1,335 | +8 | +0.6% | 200 |
| 2013/11/19 | 1,341 | 1,341 | 1,325 | 1,327 | -14 | -1% | 400 |
| 2013/11/18 | 1,345 | 1,352 | 1,341 | 1,341 | -3 | -0.2% | 500 |
| 2013/11/15 | 1,325 | 1,344 | 1,325 | 1,344 | +19 | +1.4% | 200 |
| 2013/11/14 | 1,322 | 1,333 | 1,317 | 1,325 | -27 | -2% | 800 |
| 2013/11/13 | 1,345 | 1,352 | 1,345 | 1,352 | +30 | +2.3% | 900 |
| 2013/11/12 | 1,322 | 1,322 | 1,322 | 1,322 | -18 | -1.3% | 100 |
| 2013/11/11 | 1,340 | 1,344 | 1,340 | 1,340 | ±0 | ±0% | 300 |
| 2013/11/08 | 1,345 | 1,345 | 1,340 | 1,340 | +24 | +1.8% | 600 |
| 2013/11/07 | 1,316 | 1,316 | 1,316 | 1,316 | ±0 | ±0% | 400 |
2801～
2850
件表示中 / 3736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 | 330,500円 | +0.5% | +0.4% | 3.03% | 5.03倍 | 0.75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 |
| ｊＧｒｏｕｐ | 73,400円 | +8.9% | +3.7% | 0.54% | 36.87倍 | 16.34倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
| 浜木綿 | 416,500円 | +3.9% | -10.3% | 0.36% | 77.68倍 | 5.65倍 |
|
東海地域を中心に中国料理専門店を直営展開。セントラルキッチン工場から各店舗へ配送 |
| ジェーソン | 69,700円 | +9.6% | +39.6% | 1.87% | 17.86倍 | 1.42倍 |
|
低価格の飲料・加工食品・日用品の小売りチェーン。首都圏地盤。仕入れと低コスト運営に特色 |
| リネットＪＰＮ | 61,000円 | -14.4% | - | 0.00% | 44.53倍 | 13.94倍 |
|
ＥＣ型リユースとＰＣ回収が柱、障害者支援はＦＣ分離、直営特化、カンボジア金融事業は撤退 |
市場注目の銘柄
チャート関連のコラム
