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 |
|---|---|---|---|---|---|---|---|
| 2013/11/05 | 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 |
| 2013/10/11 | 1,321 | 1,349 | 1,321 | 1,324 | +1 | +0.1% | 500 |
| 2013/10/10 | 1,323 | 1,323 | 1,323 | 1,323 | +46 | +3.6% | 100 |
| 2013/10/09 | 1,277 | 1,277 | 1,277 | 1,277 | +9 | +0.7% | 100 |
| 2013/10/08 | 1,330 | 1,330 | 1,268 | 1,268 | -67 | -5% | 1,400 |
| 2013/10/07 | 1,350 | 1,350 | 1,335 | 1,335 | -15 | -1.1% | 500 |
| 2013/10/04 | 1,370 | 1,370 | 1,334 | 1,350 | -20 | -1.5% | 800 |
| 2013/10/03 | 1,340 | 1,370 | 1,340 | 1,370 | +44 | +3.3% | 1,000 |
| 2013/10/02 | 1,338 | 1,338 | 1,326 | 1,326 | -9 | -0.7% | 1,300 |
| 2013/10/01 | 1,353 | 1,353 | 1,335 | 1,335 | -18 | -1.3% | 700 |
| 2013/09/30 | 1,347 | 1,353 | 1,344 | 1,353 | +15 | +1.1% | 600 |
| 2013/09/27 | 1,370 | 1,370 | 1,337 | 1,338 | +2 | +0.1% | 400 |
| 2013/09/26 | 1,369 | 1,370 | 1,336 | 1,336 | -42 | -3% | 700 |
| 2013/09/25 | 1,415 | 1,415 | 1,374 | 1,378 | -7 | -0.5% | 2,200 |
| 2013/09/24 | 1,410 | 1,410 | 1,380 | 1,385 | -35 | -2.5% | 600 |
| 2013/09/20 | 1,380 | 1,430 | 1,380 | 1,420 | +64 | +4.7% | 1,800 |
| 2013/09/19 | 1,328 | 1,356 | 1,328 | 1,356 | +31 | +2.3% | 1,100 |
| 2013/09/18 | 1,320 | 1,325 | 1,317 | 1,325 | +5 | +0.4% | 300 |
| 2013/09/17 | 1,315 | 1,350 | 1,315 | 1,320 | +10 | +0.8% | 800 |
| 2013/09/13 | 1,310 | 1,333 | 1,310 | 1,310 | +7 | +0.5% | 600 |
| 2013/09/12 | 1,304 | 1,304 | 1,303 | 1,303 | +2 | +0.2% | 200 |
| 2013/09/11 | 1,301 | 1,308 | 1,301 | 1,301 | ±0 | ±0% | 700 |
| 2013/09/10 | 1,300 | 1,301 | 1,300 | 1,301 | +2 | +0.2% | 500 |
| 2013/09/09 | 1,299 | 1,299 | 1,299 | 1,299 | +16 | +1.2% | 200 |
| 2013/09/06 | 1,283 | 1,283 | 1,283 | 1,283 | -3 | -0.2% | 300 |
| 2013/09/05 | 1,286 | 1,286 | 1,286 | 1,286 | - | - | 100 |
| 2013/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/03 | 1,285 | 1,285 | 1,285 | 1,285 | +4 | +0.3% | 100 |
| 2013/09/02 | 1,300 | 1,300 | 1,281 | 1,281 | -19 | -1.5% | 200 |
| 2013/08/30 | 1,283 | 1,300 | 1,280 | 1,300 | - | - | 600 |
| 2013/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/28 | 1,291 | 1,291 | 1,282 | 1,282 | -19 | -1.5% | 400 |
| 2013/08/27 | 1,350 | 1,350 | 1,301 | 1,301 | -12 | -0.9% | 1,300 |
| 2013/08/26 | 1,303 | 1,313 | 1,303 | 1,313 | +10 | +0.8% | 300 |
| 2013/08/23 | 1,303 | 1,303 | 1,303 | 1,303 | +13 | +1% | 100 |
| 2013/08/22 | 1,290 | 1,290 | 1,290 | 1,290 | -1 | -0.1% | 200 |
2851～
2900
件表示中 / 3735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 | 334,000円 | +0.5% | +0.4% | 2.99% | 5.09倍 | 0.76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 | 73,100円 | +8.9% | +3.7% | 0.55% | 36.71倍 | 16.27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 |
| ジェーソン | 69,700円 | +9.6% | +39.6% | 1.87% | 17.85倍 | 1.41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 |
| アシードＨＤ | 65,900円 | +8.5% | +18.9% | 3.03% | 9.65倍 | 1.13倍 |
|
酒類・飲料の製販事業を展開。自社商品扱う自販機運営も推進。配当性向３０％基準に累進配当 |
| リネットＪＰＮ | 62,000円 | -14.4% | - | 0.00% | 45.26倍 | 14.16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
