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 |
|---|---|---|---|---|---|---|---|
| 2013/08/21 | 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 |
| 2013/07/30 | 1,267 | 1,312 | 1,267 | 1,312 | +44 | +3.5% | 300 |
| 2013/07/29 | 1,330 | 1,330 | 1,266 | 1,268 | -62 | -4.7% | 1,600 |
| 2013/07/26 | 1,349 | 1,349 | 1,320 | 1,330 | +30 | +2.3% | 1,900 |
| 2013/07/25 | 1,300 | 1,300 | 1,300 | 1,300 | +9 | +0.7% | 200 |
| 2013/07/24 | 1,294 | 1,310 | 1,291 | 1,291 | +3 | +0.2% | 900 |
| 2013/07/23 | 1,294 | 1,294 | 1,288 | 1,288 | -5 | -0.4% | 400 |
| 2013/07/22 | 1,275 | 1,293 | 1,275 | 1,293 | +25 | +2% | 400 |
| 2013/07/19 | 1,287 | 1,294 | 1,268 | 1,268 | -20 | -1.6% | 800 |
| 2013/07/18 | 1,257 | 1,289 | 1,257 | 1,288 | +35 | +2.8% | 1,000 |
| 2013/07/17 | 1,242 | 1,271 | 1,242 | 1,253 | +8 | +0.6% | 600 |
| 2013/07/16 | 1,259 | 1,263 | 1,245 | 1,245 | -14 | -1.1% | 800 |
| 2013/07/12 | 1,260 | 1,260 | 1,259 | 1,259 | +27 | +2.2% | 900 |
| 2013/07/11 | 1,220 | 1,233 | 1,220 | 1,232 | +18 | +1.5% | 900 |
| 2013/07/10 | 1,233 | 1,234 | 1,212 | 1,214 | -2 | -0.2% | 1,300 |
| 2013/07/09 | 1,215 | 1,240 | 1,207 | 1,216 | +1 | +0.1% | 2,300 |
| 2013/07/08 | 1,260 | 1,260 | 1,196 | 1,215 | -25 | -2% | 6,600 |
| 2013/07/05 | 1,270 | 1,270 | 1,240 | 1,240 | ±0 | ±0% | 700 |
| 2013/07/04 | 1,280 | 1,280 | 1,240 | 1,240 | -40 | -3.1% | 500 |
| 2013/07/03 | 1,290 | 1,290 | 1,280 | 1,280 | +21 | +1.7% | 300 |
| 2013/07/02 | 1,250 | 1,259 | 1,250 | 1,259 | +29 | +2.4% | 200 |
| 2013/07/01 | 1,221 | 1,230 | 1,220 | 1,230 | +13 | +1.1% | 600 |
| 2013/06/28 | 1,203 | 1,217 | 1,183 | 1,217 | +14 | +1.2% | 500 |
| 2013/06/27 | 1,206 | 1,207 | 1,190 | 1,203 | +6 | +0.5% | 1,000 |
| 2013/06/26 | 1,196 | 1,197 | 1,196 | 1,197 | -1 | -0.1% | 300 |
| 2013/06/25 | 1,200 | 1,200 | 1,198 | 1,198 | -29 | -2.4% | 800 |
| 2013/06/24 | 1,220 | 1,282 | 1,220 | 1,227 | -23 | -1.8% | 500 |
| 2013/06/21 | 1,193 | 1,250 | 1,193 | 1,250 | -14 | -1.1% | 300 |
| 2013/06/20 | 1,234 | 1,264 | 1,234 | 1,264 | -16 | -1.3% | 200 |
| 2013/06/19 | 1,249 | 1,280 | 1,249 | 1,280 | +31 | +2.5% | 500 |
| 2013/06/18 | 1,200 | 1,249 | 1,200 | 1,249 | - | - | 200 |
| 2013/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/14 | 1,249 | 1,249 | 1,185 | 1,185 | +2 | +0.2% | 700 |
| 2013/06/13 | 1,185 | 1,185 | 1,183 | 1,183 | -5 | -0.4% | 200 |
| 2013/06/12 | 1,183 | 1,188 | 1,183 | 1,188 | +6 | +0.5% | 400 |
2901～
2950
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 | 72,900円 | +8.9% | +3.7% | 0.55% | 36.61倍 | 16.23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 | 65,700円 | +8.5% | +18.9% | 3.04% | 9.62倍 | 1.12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 | 62,100円 | -14.4% | - | 0.00% | 45.33倍 | 14.19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
