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 |
|---|---|---|---|---|---|---|---|
| 2013/03/28 | 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 |
| 2013/01/16 | 1,190 | 1,210 | 1,190 | 1,210 | +20 | +1.7% | 1,700 |
3001～
3050
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 | 330,000円 | +0.5% | +0.4% | 3.03% | 5.03倍 | 0.75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 | 73,000円 | +8.9% | +3.7% | 0.55% | 36.66倍 | 16.25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 | 70,000円 | +9.6% | +39.6% | 1.86% | 17.93倍 | 1.42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 | 65,600円 | +8.5% | +18.9% | 3.05% | 9.61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 | 60,100円 | -14.4% | - | 0.00% | 43.87倍 | 13.73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
