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 |
|---|---|---|---|---|---|---|---|
| 2013/10/10 | 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 |
| 2013/08/21 | 1,291 | 1,291 | 1,291 | 1,291 | -9 | -0.7% | 100 |
| 2013/08/20 | 1,303 | 1,303 | 1,300 | 1,300 | +10 | +0.8% | 400 |
| 2013/08/19 | 1,290 | 1,290 | 1,290 | 1,290 | -2 | -0.2% | 100 |
| 2013/08/16 | 1,292 | 1,292 | 1,292 | 1,292 | -9 | -0.7% | 100 |
| 2013/08/15 | 1,303 | 1,303 | 1,301 | 1,301 | -2 | -0.2% | 200 |
| 2013/08/14 | 1,303 | 1,303 | 1,303 | 1,303 | ±0 | ±0% | 100 |
| 2013/08/13 | 1,300 | 1,303 | 1,300 | 1,303 | +16 | +1.2% | 200 |
| 2013/08/12 | 1,295 | 1,295 | 1,287 | 1,287 | -18 | -1.4% | 200 |
| 2013/08/09 | 1,305 | 1,305 | 1,305 | 1,305 | - | - | 100 |
| 2013/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/06 | 1,297 | 1,297 | 1,297 | 1,297 | +16 | +1.2% | 100 |
| 2013/08/05 | 1,281 | 1,281 | 1,281 | 1,281 | -27 | -2.1% | 100 |
| 2013/08/02 | 1,308 | 1,308 | 1,308 | 1,308 | +38 | +3% | 100 |
| 2013/08/01 | 1,282 | 1,299 | 1,269 | 1,270 | -12 | -0.9% | 700 |
| 2013/07/31 | 1,282 | 1,282 | 1,282 | 1,282 | -30 | -2.3% | 100 |
2901～
2950
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 | - | +0.5% | +0.4% | - | - | - |
|
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 | - | +4.7% | -9.3% | - | - | - |
|
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 | - | +4.0% | +18.3% | - | - | - |
|
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 | - | +12.9% | +26.8% | - | - | - |
|
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 | - | +9.7% | +19.7% | - | - | - |
|
「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
該当銘柄がありません
チャート関連のコラム
