アップガレージグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,176 | 1,179 | 1,161 | 1,179 | +23 | +2% | 3,100 |
| 2025/09/17 | 1,168 | 1,171 | 1,155 | 1,156 | -12 | -1% | 9,400 |
| 2025/09/16 | 1,179 | 1,179 | 1,161 | 1,168 | +4 | +0.3% | 12,000 |
| 2025/09/12 | 1,166 | 1,169 | 1,160 | 1,164 | ±0 | ±0% | 5,500 |
| 2025/09/11 | 1,180 | 1,185 | 1,163 | 1,164 | -10 | -0.9% | 11,100 |
| 2025/09/10 | 1,186 | 1,186 | 1,165 | 1,174 | -12 | -1% | 11,300 |
| 2025/09/09 | 1,204 | 1,218 | 1,179 | 1,186 | -14 | -1.2% | 12,600 |
| 2025/09/08 | 1,146 | 1,215 | 1,146 | 1,200 | +57 | +5% | 34,700 |
| 2025/09/05 | 1,130 | 1,158 | 1,130 | 1,143 | +20 | +1.8% | 12,300 |
| 2025/09/04 | 1,142 | 1,145 | 1,123 | 1,123 | -19 | -1.7% | 16,700 |
| 2025/09/03 | 1,165 | 1,165 | 1,142 | 1,142 | -16 | -1.4% | 9,300 |
| 2025/09/02 | 1,151 | 1,170 | 1,151 | 1,158 | +7 | +0.6% | 7,800 |
| 2025/09/01 | 1,167 | 1,173 | 1,151 | 1,151 | -16 | -1.4% | 10,100 |
| 2025/08/29 | 1,178 | 1,178 | 1,164 | 1,167 | +4 | +0.3% | 3,500 |
| 2025/08/28 | 1,161 | 1,183 | 1,161 | 1,163 | -6 | -0.5% | 10,600 |
| 2025/08/27 | 1,183 | 1,183 | 1,161 | 1,169 | -20 | -1.7% | 13,400 |
| 2025/08/26 | 1,199 | 1,199 | 1,176 | 1,189 | -10 | -0.8% | 7,400 |
| 2025/08/25 | 1,185 | 1,205 | 1,185 | 1,199 | +23 | +2% | 16,300 |
| 2025/08/22 | 1,177 | 1,210 | 1,175 | 1,176 | ±0 | ±0% | 19,900 |
| 2025/08/21 | 1,201 | 1,211 | 1,174 | 1,176 | -24 | -2% | 13,000 |
| 2025/08/20 | 1,218 | 1,223 | 1,200 | 1,200 | -5 | -0.4% | 17,300 |
| 2025/08/19 | 1,190 | 1,216 | 1,190 | 1,205 | +32 | +2.7% | 34,600 |
| 2025/08/18 | 1,170 | 1,183 | 1,159 | 1,173 | +14 | +1.2% | 23,100 |
| 2025/08/15 | 1,180 | 1,181 | 1,153 | 1,159 | -13 | -1.1% | 16,100 |
| 2025/08/14 | 1,164 | 1,175 | 1,155 | 1,172 | +19 | +1.6% | 10,100 |
| 2025/08/13 | 1,131 | 1,161 | 1,131 | 1,153 | +23 | +2% | 13,700 |
| 2025/08/12 | 1,126 | 1,154 | 1,126 | 1,130 | -4 | -0.4% | 23,100 |
| 2025/08/08 | 1,141 | 1,146 | 1,128 | 1,134 | -7 | -0.6% | 14,100 |
| 2025/08/07 | 1,145 | 1,165 | 1,134 | 1,141 | +15 | +1.3% | 25,000 |
| 2025/08/06 | 1,096 | 1,153 | 1,096 | 1,126 | +33 | +3% | 48,600 |
| 2025/08/05 | 1,095 | 1,149 | 1,091 | 1,093 | -96 | -8.1% | 97,400 |
| 2025/08/04 | 1,169 | 1,200 | 1,164 | 1,189 | -8 | -0.7% | 49,300 |
| 2025/08/01 | 1,170 | 1,197 | 1,167 | 1,197 | +37 | +3.2% | 19,200 |
| 2025/07/31 | 1,180 | 1,186 | 1,155 | 1,160 | -10 | -0.9% | 20,100 |
| 2025/07/30 | 1,143 | 1,171 | 1,141 | 1,170 | +26 | +2.3% | 7,000 |
| 2025/07/29 | 1,143 | 1,156 | 1,136 | 1,144 | +1 | +0.1% | 8,100 |
| 2025/07/28 | 1,132 | 1,169 | 1,132 | 1,143 | +17 | +1.5% | 19,900 |
| 2025/07/25 | 1,093 | 1,127 | 1,093 | 1,126 | +31 | +2.8% | 12,700 |
| 2025/07/24 | 1,108 | 1,118 | 1,084 | 1,095 | -4 | -0.4% | 23,300 |
| 2025/07/23 | 1,102 | 1,108 | 1,092 | 1,099 | +4 | +0.4% | 12,000 |
| 2025/07/22 | 1,087 | 1,102 | 1,087 | 1,095 | +5 | +0.5% | 13,200 |
| 2025/07/18 | 1,100 | 1,101 | 1,082 | 1,090 | -11 | -1% | 25,400 |
| 2025/07/17 | 1,113 | 1,113 | 1,101 | 1,101 | -8 | -0.7% | 6,800 |
| 2025/07/16 | 1,140 | 1,140 | 1,109 | 1,109 | -1 | -0.1% | 13,900 |
| 2025/07/15 | 1,127 | 1,127 | 1,103 | 1,110 | -5 | -0.4% | 17,500 |
| 2025/07/14 | 1,136 | 1,136 | 1,109 | 1,115 | -14 | -1.2% | 15,700 |
| 2025/07/11 | 1,137 | 1,137 | 1,104 | 1,129 | +3 | +0.3% | 10,800 |
| 2025/07/10 | 1,135 | 1,146 | 1,126 | 1,126 | +4 | +0.4% | 11,200 |
| 2025/07/09 | 1,143 | 1,155 | 1,120 | 1,122 | -4 | -0.4% | 16,900 |
| 2025/07/08 | 1,105 | 1,136 | 1,100 | 1,126 | +40 | +3.7% | 31,800 |
1～
50
件表示中 / 915件
類似銘柄と比較する
現在ご覧いただいている「アップガレー」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 |
|---|---|---|---|---|---|---|---|---|
| アップガレー | 117,900円 | +10.9% | +22.3% | 3.10% | 10.96倍 | 2.03倍 |
|
タイヤなどカー用品のリユース店を直営、ＦＣで展開。モール型ＥＣ、新品タイヤ、用品卸併営 |
| ヒュウガプラ | 128,600円 | +22.1% | +24.2% | 1.56% | 10.38倍 | 3.87倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
| ひらまつ | 12,500円 | -12.3% | -40.5% | 0.00% | 126.26倍 | 1.50倍 |
|
高級レストランチェーン。婚礼やホテル事業なども展開。マルハン系ファンドが筆頭株主 |
| シルバーライフ | 84,500円 | +3.9% | +15.3% | 2.13% | 11.38倍 | 1.32倍 |
|
高齢者向け配食サービスのＦＣ本部運営。高齢者施設への食材販売、冷凍弁当ＯＥＭ・倉庫業も |
| ＩＣＤＡ | 437,500円 | +0.8% | +3.5% | 1.60% | 7.29倍 | 0.88倍 |
|
三重県拠点のホンダ系ディーラー。ＶＷ、アウディの輸入車販売、自動車リサイクル事業も展開 |
市場注目の銘柄
チャート関連のコラム
