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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2013/11/06 | 1,350 | 1,350 | 1,316 | 1,316 | -30 | -2.2% | 200 |
| 2013/11/05 | 1,312 | 1,346 | 1,301 | 1,346 | +64 | +5% | 300 |
| 2013/11/01 | 1,323 | 1,333 | 1,282 | 1,282 | -59 | -4.4% | 1,800 |
| 2013/10/31 | 1,341 | 1,341 | 1,341 | 1,341 | -2 | -0.1% | 100 |
| 2013/10/30 | 1,345 | 1,345 | 1,343 | 1,343 | ±0 | ±0% | 1,100 |
| 2013/10/29 | 1,369 | 1,369 | 1,343 | 1,343 | ±0 | ±0% | 700 |
| 2013/10/28 | 1,343 | 1,343 | 1,343 | 1,343 | +3 | +0.2% | 200 |
| 2013/10/25 | 1,370 | 1,370 | 1,335 | 1,340 | -40 | -2.9% | 1,000 |
| 2013/10/24 | 1,320 | 1,380 | 1,320 | 1,380 | +60 | +4.5% | 800 |
| 2013/10/23 | 1,320 | 1,320 | 1,320 | 1,320 | +10 | +0.8% | 600 |
| 2013/10/22 | 1,320 | 1,320 | 1,307 | 1,310 | -9 | -0.7% | 800 |
| 2013/10/21 | 1,320 | 1,320 | 1,303 | 1,319 | -1 | -0.1% | 700 |
| 2013/10/18 | 1,290 | 1,320 | 1,290 | 1,320 | ±0 | ±0% | 600 |
| 2013/10/17 | 1,320 | 1,320 | 1,320 | 1,320 | +20 | +1.5% | 600 |
| 2013/10/16 | 1,290 | 1,300 | 1,290 | 1,300 | +1 | +0.1% | 200 |
| 2013/10/15 | 1,349 | 1,349 | 1,269 | 1,299 | -25 | -1.9% | 1,100 |
2851～
2900
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
