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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,375 | 1,378 | 1,337 | 1,337 | -38 | -2.8% | 700 |
| 2013/03/28 | 1,369 | 1,375 | 1,330 | 1,375 | ±0 | ±0% | 1,500 |
| 2013/03/27 | 1,310 | 1,375 | 1,280 | 1,375 | -85 | -5.8% | 4,200 |
| 2013/03/26 | 1,467 | 1,467 | 1,443 | 1,460 | +17 | +1.2% | 2,500 |
| 2013/03/25 | 1,441 | 1,479 | 1,440 | 1,443 | -7 | -0.5% | 1,800 |
| 2013/03/22 | 1,490 | 1,490 | 1,450 | 1,450 | -40 | -2.7% | 2,700 |
| 2013/03/21 | 1,491 | 1,496 | 1,479 | 1,490 | +12 | +0.8% | 1,000 |
| 2013/03/19 | 1,470 | 1,478 | 1,450 | 1,478 | +28 | +1.9% | 1,100 |
| 2013/03/18 | 1,450 | 1,452 | 1,440 | 1,450 | +13 | +0.9% | 1,600 |
| 2013/03/15 | 1,437 | 1,437 | 1,437 | 1,437 | ±0 | ±0% | 200 |
| 2013/03/14 | 1,419 | 1,440 | 1,419 | 1,437 | +22 | +1.6% | 700 |
| 2013/03/13 | 1,425 | 1,428 | 1,415 | 1,415 | +3 | +0.2% | 600 |
| 2013/03/12 | 1,410 | 1,412 | 1,410 | 1,412 | +6 | +0.4% | 500 |
| 2013/03/11 | 1,410 | 1,410 | 1,401 | 1,406 | +1 | +0.1% | 1,500 |
| 2013/03/08 | 1,410 | 1,410 | 1,405 | 1,405 | -5 | -0.4% | 300 |
| 2013/03/07 | 1,400 | 1,410 | 1,400 | 1,410 | +10 | +0.7% | 300 |
| 2013/03/06 | 1,400 | 1,400 | 1,381 | 1,400 | ±0 | ±0% | 300 |
| 2013/03/05 | 1,386 | 1,400 | 1,380 | 1,400 | +14 | +1% | 500 |
| 2013/03/04 | 1,390 | 1,400 | 1,386 | 1,386 | -4 | -0.3% | 800 |
| 2013/03/01 | 1,380 | 1,390 | 1,380 | 1,390 | +10 | +0.7% | 300 |
| 2013/02/28 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 500 |
| 2013/02/27 | 1,363 | 1,380 | 1,363 | 1,380 | +19 | +1.4% | 600 |
| 2013/02/26 | 1,350 | 1,398 | 1,350 | 1,361 | +11 | +0.8% | 600 |
| 2013/02/25 | 1,344 | 1,350 | 1,344 | 1,350 | +5 | +0.4% | 1,400 |
| 2013/02/22 | 1,344 | 1,345 | 1,344 | 1,345 | +30 | +2.3% | 600 |
| 2013/02/21 | 1,315 | 1,315 | 1,315 | 1,315 | ±0 | ±0% | 100 |
| 2013/02/20 | 1,249 | 1,345 | 1,249 | 1,315 | +79 | +6.4% | 900 |
| 2013/02/19 | 1,210 | 1,236 | 1,210 | 1,236 | +26 | +2.1% | 700 |
| 2013/02/18 | 1,250 | 1,260 | 1,210 | 1,210 | -40 | -3.2% | 2,700 |
| 2013/02/15 | 1,368 | 1,380 | 1,245 | 1,250 | -120 | -8.8% | 5,100 |
| 2013/02/14 | 1,381 | 1,384 | 1,369 | 1,370 | -25 | -1.8% | 2,200 |
| 2013/02/13 | 1,409 | 1,409 | 1,384 | 1,395 | -5 | -0.4% | 800 |
| 2013/02/12 | 1,384 | 1,402 | 1,383 | 1,400 | +8 | +0.6% | 1,000 |
| 2013/02/08 | 1,391 | 1,405 | 1,391 | 1,392 | -58 | -4% | 900 |
| 2013/02/07 | 1,380 | 1,450 | 1,370 | 1,450 | +70 | +5.1% | 2,500 |
| 2013/02/06 | 1,360 | 1,380 | 1,360 | 1,380 | +20 | +1.5% | 1,900 |
| 2013/02/05 | 1,350 | 1,360 | 1,350 | 1,360 | +20 | +1.5% | 700 |
| 2013/02/04 | 1,316 | 1,340 | 1,316 | 1,340 | +24 | +1.8% | 2,000 |
| 2013/02/01 | 1,318 | 1,318 | 1,316 | 1,316 | +1 | +0.1% | 500 |
| 2013/01/31 | 1,299 | 1,315 | 1,299 | 1,315 | +1 | +0.1% | 900 |
| 2013/01/30 | 1,300 | 1,320 | 1,284 | 1,314 | +34 | +2.7% | 800 |
| 2013/01/29 | 1,300 | 1,300 | 1,280 | 1,280 | -25 | -1.9% | 800 |
| 2013/01/28 | 1,305 | 1,306 | 1,305 | 1,305 | +32 | +2.5% | 700 |
| 2013/01/25 | 1,286 | 1,300 | 1,273 | 1,273 | -7 | -0.5% | 2,000 |
| 2013/01/24 | 1,316 | 1,316 | 1,274 | 1,280 | -36 | -2.7% | 800 |
| 2013/01/23 | 1,365 | 1,365 | 1,316 | 1,316 | -23 | -1.7% | 300 |
| 2013/01/22 | 1,260 | 1,400 | 1,260 | 1,339 | +79 | +6.3% | 3,900 |
| 2013/01/21 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 800 |
| 2013/01/18 | 1,240 | 1,260 | 1,240 | 1,260 | +20 | +1.6% | 1,500 |
| 2013/01/17 | 1,215 | 1,250 | 1,215 | 1,240 | +30 | +2.5% | 1,100 |
2851～
2900
件表示中 / 3586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 | 275,000円 | +0.4% | +0.4% | 3.27% | 5.51倍 | 0.69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 |
| クラシコム | 103,500円 | +14.1% | -39.1% | 1.93% | 16.95倍 | 1.61倍 |
|
ＥＣサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
| トラスト | 27,800円 | +8.3% | +3.3% | 2.16% | 6.37倍 | 0.71倍 |
|
レンタカー事業とアフリカ等への中古車輸出が経営の２本柱。南アフリカでディーラー展開も |
| ファーマライズ | 61,600円 | +11.8% | -3.5% | 2.27% | 175.00倍 | 0.98倍 |
|
調剤薬局中堅。買収で勢力拡大。スズケンと資本業務提携。ファミリーマートと店舗開発 |
| ＧＤＯ | 40,500円 | +8.7% | - | 0.00% | - | -1.22倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。同名ゴルフ出版社が出資 |
市場注目の銘柄
チャート関連のコラム
