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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 2,766 | 2,840 | 2,766 | 2,840 | +83 | +3% | 1,700 |
| 2024/03/18 | 2,734 | 2,795 | 2,734 | 2,757 | +25 | +0.9% | 1,800 |
| 2024/03/15 | 2,748 | 2,795 | 2,720 | 2,732 | +24 | +0.9% | 1,000 |
| 2024/03/14 | 2,708 | 2,708 | 2,708 | 2,708 | +1 | ±0% | 200 |
| 2024/03/13 | 2,681 | 2,720 | 2,681 | 2,707 | +37 | +1.4% | 600 |
| 2024/03/12 | 2,670 | 2,688 | 2,655 | 2,670 | +10 | +0.4% | 1,700 |
| 2024/03/11 | 2,714 | 2,735 | 2,656 | 2,660 | -72 | -2.6% | 3,800 |
| 2024/03/08 | 2,750 | 2,750 | 2,732 | 2,732 | +2 | +0.1% | 1,300 |
| 2024/03/07 | 2,750 | 2,768 | 2,730 | 2,730 | -15 | -0.5% | 2,400 |
| 2024/03/06 | 2,751 | 2,797 | 2,745 | 2,745 | -10 | -0.4% | 1,600 |
| 2024/03/05 | 2,777 | 2,777 | 2,751 | 2,755 | -36 | -1.3% | 4,400 |
| 2024/03/04 | 2,831 | 2,831 | 2,751 | 2,791 | -37 | -1.3% | 2,500 |
| 2024/03/01 | 2,851 | 2,861 | 2,800 | 2,828 | -70 | -2.4% | 3,100 |
| 2024/02/29 | 2,900 | 2,949 | 2,850 | 2,898 | +19 | +0.7% | 2,800 |
| 2024/02/28 | 2,832 | 2,879 | 2,830 | 2,879 | +49 | +1.7% | 1,200 |
| 2024/02/27 | 2,885 | 2,890 | 2,788 | 2,830 | -50 | -1.7% | 9,200 |
| 2024/02/26 | 2,676 | 3,000 | 2,676 | 2,880 | +224 | +8.4% | 15,000 |
| 2024/02/22 | 2,650 | 2,658 | 2,645 | 2,656 | +7 | +0.3% | 2,700 |
| 2024/02/21 | 2,639 | 2,649 | 2,639 | 2,649 | -1 | ±0% | 400 |
| 2024/02/20 | 2,646 | 2,656 | 2,646 | 2,650 | +4 | +0.2% | 700 |
| 2024/02/19 | 2,605 | 2,646 | 2,601 | 2,646 | +34 | +1.3% | 4,000 |
| 2024/02/16 | 2,625 | 2,632 | 2,612 | 2,612 | -4 | -0.2% | 2,800 |
| 2024/02/15 | 2,676 | 2,676 | 2,610 | 2,616 | -60 | -2.2% | 3,500 |
| 2024/02/14 | 2,595 | 2,680 | 2,594 | 2,676 | +31 | +1.2% | 5,300 |
| 2024/02/13 | 2,653 | 2,654 | 2,551 | 2,645 | -6 | -0.2% | 3,300 |
| 2024/02/09 | 2,689 | 2,689 | 2,651 | 2,651 | -38 | -1.4% | 2,200 |
| 2024/02/08 | 2,690 | 2,690 | 2,678 | 2,689 | +12 | +0.4% | 800 |
| 2024/02/07 | 2,685 | 2,695 | 2,677 | 2,677 | -7 | -0.3% | 2,300 |
| 2024/02/06 | 2,657 | 2,684 | 2,657 | 2,684 | +28 | +1.1% | 2,200 |
| 2024/02/05 | 2,624 | 2,661 | 2,624 | 2,656 | +6 | +0.2% | 1,900 |
| 2024/02/02 | 2,616 | 2,650 | 2,616 | 2,650 | +34 | +1.3% | 600 |
| 2024/02/01 | 2,648 | 2,648 | 2,606 | 2,616 | -34 | -1.3% | 24,400 |
| 2024/01/31 | 2,602 | 2,672 | 2,602 | 2,650 | +46 | +1.8% | 3,600 |
| 2024/01/30 | 2,629 | 2,629 | 2,604 | 2,604 | +24 | +0.9% | 1,300 |
| 2024/01/29 | 2,567 | 2,606 | 2,551 | 2,580 | -25 | -1% | 22,400 |
| 2024/01/26 | 2,630 | 2,630 | 2,582 | 2,605 | +5 | +0.2% | 2,100 |
| 2024/01/25 | 2,572 | 2,600 | 2,565 | 2,600 | +47 | +1.8% | 3,000 |
| 2024/01/24 | 2,547 | 2,570 | 2,545 | 2,553 | -4 | -0.2% | 4,500 |
| 2024/01/23 | 2,550 | 2,557 | 2,533 | 2,557 | +26 | +1% | 1,500 |
| 2024/01/22 | 2,511 | 2,547 | 2,510 | 2,531 | +28 | +1.1% | 2,400 |
| 2024/01/19 | 2,536 | 2,549 | 2,500 | 2,503 | -28 | -1.1% | 1,400 |
| 2024/01/18 | 2,530 | 2,533 | 2,515 | 2,531 | +19 | +0.8% | 1,400 |
| 2024/01/17 | 2,538 | 2,538 | 2,510 | 2,512 | -26 | -1% | 1,300 |
| 2024/01/16 | 2,550 | 2,550 | 2,538 | 2,538 | -21 | -0.8% | 300 |
| 2024/01/15 | 2,483 | 2,562 | 2,483 | 2,559 | +72 | +2.9% | 4,500 |
| 2024/01/12 | 2,490 | 2,490 | 2,487 | 2,487 | -8 | -0.3% | 400 |
| 2024/01/11 | 2,460 | 2,495 | 2,455 | 2,495 | +35 | +1.4% | 1,200 |
| 2024/01/10 | 2,495 | 2,495 | 2,430 | 2,460 | -25 | -1% | 3,500 |
| 2024/01/09 | 2,482 | 2,494 | 2,471 | 2,485 | -3 | -0.1% | 2,600 |
| 2024/01/05 | 2,452 | 2,488 | 2,452 | 2,488 | +48 | +2% | 3,000 |
351～
400
件表示中 / 3768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 | 385,000円 | +0.5% | +0.4% | 2.60% | 5.86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 |
| ＭＲＫ ＨＬＤ | 10,800円 | +3.1% | +57.6% | 0.93% | 16.10倍 | 0.73倍 |
|
女性用体型補整下着、化粧品、サプリなど販売。全面委託生産。ＲＩＺＡＰグループの子会社 |
| ハチバン | 348,000円 | +4.7% | -9.3% | 0.57% | 36.15倍 | 2.79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 | 99,100円 | +4.0% | +18.3% | 4.64% | 6.90倍 | 0.83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 | 90,500円 | +12.9% | +26.8% | 0.83% | 29.22倍 | 5.24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 |
市場注目の銘柄
チャート関連のコラム
