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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 1,650 | 1,651 | 1,620 | 1,626 | -28 | -1.7% | 3,600 |
| 2023/01/18 | 1,624 | 1,669 | 1,624 | 1,654 | +18 | +1.1% | 3,700 |
| 2023/01/17 | 1,627 | 1,672 | 1,626 | 1,636 | +35 | +2.2% | 2,900 |
| 2023/01/16 | 1,640 | 1,642 | 1,601 | 1,601 | -41 | -2.5% | 3,900 |
| 2023/01/13 | 1,650 | 1,669 | 1,642 | 1,642 | -27 | -1.6% | 3,300 |
| 2023/01/12 | 1,637 | 1,675 | 1,631 | 1,669 | +39 | +2.4% | 4,800 |
| 2023/01/11 | 1,638 | 1,650 | 1,600 | 1,630 | ±0 | ±0% | 6,200 |
| 2023/01/10 | 1,651 | 1,653 | 1,621 | 1,630 | -15 | -0.9% | 4,700 |
| 2023/01/06 | 1,657 | 1,657 | 1,620 | 1,645 | +13 | +0.8% | 6,200 |
| 2023/01/05 | 1,600 | 1,663 | 1,567 | 1,632 | +69 | +4.4% | 9,400 |
| 2023/01/04 | 1,554 | 1,599 | 1,554 | 1,563 | +9 | +0.6% | 2,800 |
| 2022/12/30 | 1,558 | 1,585 | 1,554 | 1,554 | +10 | +0.6% | 4,600 |
| 2022/12/29 | 1,534 | 1,564 | 1,512 | 1,544 | +10 | +0.7% | 3,500 |
| 2022/12/28 | 1,567 | 1,567 | 1,532 | 1,534 | -22 | -1.4% | 6,700 |
| 2022/12/27 | 1,547 | 1,584 | 1,529 | 1,556 | +4 | +0.3% | 8,700 |
| 2022/12/26 | 1,608 | 1,608 | 1,544 | 1,552 | -42 | -2.6% | 11,700 |
| 2022/12/23 | 1,590 | 1,594 | 1,526 | 1,594 | +4 | +0.3% | 15,900 |
| 2022/12/22 | 1,602 | 1,615 | 1,587 | 1,590 | -35 | -2.2% | 13,800 |
| 2022/12/21 | 1,630 | 1,660 | 1,591 | 1,625 | +11 | +0.7% | 12,600 |
| 2022/12/20 | 1,750 | 1,750 | 1,555 | 1,614 | -146 | -8.3% | 18,500 |
| 2022/12/19 | 1,812 | 1,816 | 1,756 | 1,760 | -52 | -2.9% | 6,700 |
| 2022/12/16 | 1,817 | 1,850 | 1,805 | 1,812 | -14 | -0.8% | 2,400 |
| 2022/12/15 | 1,845 | 1,860 | 1,825 | 1,826 | +1 | +0.1% | 7,300 |
| 2022/12/14 | 1,802 | 1,847 | 1,802 | 1,825 | +10 | +0.6% | 3,700 |
| 2022/12/13 | 1,791 | 1,849 | 1,786 | 1,815 | +22 | +1.2% | 3,700 |
| 2022/12/12 | 1,806 | 1,810 | 1,756 | 1,793 | +8 | +0.4% | 7,000 |
| 2022/12/09 | 1,765 | 1,785 | 1,761 | 1,785 | +32 | +1.8% | 6,700 |
| 2022/12/08 | 1,762 | 1,765 | 1,740 | 1,753 | -6 | -0.3% | 1,800 |
| 2022/12/07 | 1,740 | 1,774 | 1,733 | 1,759 | +19 | +1.1% | 5,900 |
| 2022/12/06 | 1,736 | 1,740 | 1,708 | 1,740 | +5 | +0.3% | 3,500 |
| 2022/12/05 | 1,737 | 1,737 | 1,720 | 1,735 | +14 | +0.8% | 2,300 |
| 2022/12/02 | 1,727 | 1,737 | 1,705 | 1,721 | +4 | +0.2% | 4,300 |
| 2022/12/01 | 1,741 | 1,741 | 1,715 | 1,717 | -22 | -1.3% | 2,700 |
| 2022/11/30 | 1,720 | 1,750 | 1,706 | 1,739 | +21 | +1.2% | 4,800 |
| 2022/11/29 | 1,726 | 1,726 | 1,690 | 1,718 | -8 | -0.5% | 3,800 |
| 2022/11/28 | 1,724 | 1,745 | 1,721 | 1,726 | +5 | +0.3% | 2,700 |
| 2022/11/25 | 1,747 | 1,747 | 1,707 | 1,721 | -3 | -0.2% | 4,000 |
| 2022/11/24 | 1,728 | 1,728 | 1,700 | 1,724 | -4 | -0.2% | 3,700 |
| 2022/11/22 | 1,741 | 1,741 | 1,703 | 1,728 | -1 | -0.1% | 1,500 |
| 2022/11/21 | 1,716 | 1,744 | 1,716 | 1,729 | +4 | +0.2% | 3,500 |
| 2022/11/18 | 1,713 | 1,765 | 1,713 | 1,725 | +12 | +0.7% | 7,100 |
| 2022/11/17 | 1,612 | 1,739 | 1,612 | 1,713 | +61 | +3.7% | 7,600 |
| 2022/11/16 | 1,580 | 1,680 | 1,580 | 1,652 | +81 | +5.2% | 12,300 |
| 2022/11/15 | 1,563 | 1,609 | 1,563 | 1,571 | -32 | -2% | 5,600 |
| 2022/11/14 | 1,612 | 1,648 | 1,567 | 1,603 | -28 | -1.7% | 9,000 |
| 2022/11/11 | 1,613 | 1,663 | 1,580 | 1,631 | +18 | +1.1% | 6,000 |
| 2022/11/10 | 1,700 | 1,701 | 1,601 | 1,613 | -52 | -3.1% | 8,200 |
| 2022/11/09 | 1,641 | 1,675 | 1,641 | 1,665 | +17 | +1% | 900 |
| 2022/11/08 | 1,656 | 1,670 | 1,648 | 1,648 | -20 | -1.2% | 2,200 |
| 2022/11/07 | 1,666 | 1,700 | 1,641 | 1,668 | ±0 | ±0% | 4,000 |
551～
600
件表示中 / 811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 | 93,600円 | +7.5% | +14.1% | 3.15% | 10.41倍 | 1.82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 |
| トラスト | 28,100円 | +8.3% | +3.3% | 2.14% | 6.43倍 | 0.71倍 |
|
レンタカー事業とアフリカ等への中古車輸出が経営の２本柱。南アフリカでディーラー展開も |
| フェリシモ | 74,700円 | +3.7% | +7.0% | 2.68% | 29.73倍 | 0.27倍 |
|
月に１度商品を届ける「定期便」通販で衣料品、住宅用品、美容関連などの生活関連品を扱う |
| シルバーライフ | 67,700円 | +7.0% | +6.7% | 2.36% | 10.51倍 | 1.12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 |
| アプライド | 270,800円 | +0.4% | +0.4% | 3.32% | 5.42倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
