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 |
|---|---|---|---|---|---|---|---|
| 2013/03/05 | 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 |
| 2013/01/15 | 1,188 | 1,190 | 1,156 | 1,190 | +50 | +4.4% | 2,400 |
| 2013/01/11 | 1,130 | 1,140 | 1,130 | 1,140 | +9 | +0.8% | 1,400 |
| 2013/01/10 | 1,128 | 1,131 | 1,128 | 1,131 | +3 | +0.3% | 300 |
| 2013/01/09 | 1,119 | 1,128 | 1,115 | 1,128 | +9 | +0.8% | 600 |
| 2013/01/08 | 1,120 | 1,120 | 1,118 | 1,119 | -2 | -0.2% | 700 |
| 2013/01/07 | 1,122 | 1,122 | 1,121 | 1,121 | -7 | -0.6% | 300 |
| 2013/01/04 | 1,110 | 1,128 | 1,107 | 1,128 | +25 | +2.3% | 900 |
| 2012/12/28 | 1,103 | 1,103 | 1,103 | 1,103 | -15 | -1.3% | 100 |
| 2012/12/27 | 1,090 | 1,118 | 1,090 | 1,118 | +44 | +4.1% | 2,400 |
| 2012/12/26 | 1,050 | 1,074 | 1,050 | 1,074 | +9 | +0.8% | 700 |
| 2012/12/25 | 1,072 | 1,073 | 1,065 | 1,065 | +10 | +0.9% | 500 |
| 2012/12/21 | 1,056 | 1,056 | 1,055 | 1,055 | -1 | -0.1% | 500 |
| 2012/12/20 | 1,064 | 1,064 | 1,056 | 1,056 | -4 | -0.4% | 700 |
| 2012/12/19 | 1,055 | 1,070 | 1,055 | 1,060 | +10 | +1% | 900 |
| 2012/12/18 | 1,055 | 1,055 | 1,041 | 1,050 | -18 | -1.7% | 400 |
| 2012/12/17 | 1,068 | 1,068 | 1,068 | 1,068 | +41 | +4% | 300 |
3051～
3100
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 | 384,000円 | +0.5% | +0.4% | 2.60% | 5.85倍 | 0.88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 |
| ハチバン | 349,500円 | +4.7% | -9.3% | 0.57% | 36.30倍 | 2.80倍 |
|
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 | 100,800円 | +4.0% | +18.3% | 4.56% | 7.02倍 | 0.85倍 |
|
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 | 90,800円 | +12.9% | +26.8% | 0.83% | 29.32倍 | 5.26倍 |
|
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 | 14,900円 | +9.7% | +19.7% | 2.68% | 13.53倍 | 1.54倍 |
|
「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
チャート関連のコラム
