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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/04 | 1,676 | 1,680 | 1,668 | 1,668 | -31 | -1.8% | 900 |
| 2022/11/02 | 1,719 | 1,719 | 1,650 | 1,699 | -21 | -1.2% | 2,300 |
| 2022/11/01 | 1,738 | 1,743 | 1,680 | 1,720 | -12 | -0.7% | 2,800 |
| 2022/10/31 | 1,764 | 1,764 | 1,732 | 1,732 | -6 | -0.3% | 2,600 |
| 2022/10/28 | 1,685 | 1,750 | 1,660 | 1,738 | +38 | +2.2% | 6,500 |
| 2022/10/27 | 1,706 | 1,706 | 1,640 | 1,700 | -29 | -1.7% | 7,600 |
| 2022/10/26 | 1,768 | 1,772 | 1,706 | 1,729 | -21 | -1.2% | 2,000 |
| 2022/10/25 | 1,782 | 1,782 | 1,720 | 1,750 | -9 | -0.5% | 1,400 |
| 2022/10/24 | 1,737 | 1,768 | 1,712 | 1,759 | -9 | -0.5% | 6,400 |
| 2022/10/21 | 1,819 | 1,819 | 1,737 | 1,768 | -31 | -1.7% | 2,800 |
| 2022/10/20 | 1,823 | 1,823 | 1,750 | 1,799 | -24 | -1.3% | 4,400 |
| 2022/10/19 | 1,819 | 1,823 | 1,786 | 1,823 | +12 | +0.7% | 2,900 |
| 2022/10/18 | 1,811 | 1,850 | 1,780 | 1,811 | -1 | -0.1% | 3,200 |
| 2022/10/17 | 1,793 | 1,846 | 1,760 | 1,812 | -15 | -0.8% | 8,500 |
| 2022/10/14 | 1,800 | 1,830 | 1,790 | 1,827 | +37 | +2.1% | 5,600 |
| 2022/10/13 | 1,750 | 1,791 | 1,711 | 1,790 | +41 | +2.3% | 3,500 |
| 2022/10/12 | 1,733 | 1,750 | 1,725 | 1,749 | +16 | +0.9% | 1,600 |
| 2022/10/11 | 1,750 | 1,792 | 1,703 | 1,733 | -66 | -3.7% | 7,700 |
| 2022/10/07 | 1,806 | 1,814 | 1,774 | 1,799 | -21 | -1.2% | 16,300 |
| 2022/10/06 | 1,646 | 1,953 | 1,636 | 1,820 | +196 | +12.1% | 61,200 |
| 2022/10/05 | 1,598 | 1,624 | 1,594 | 1,624 | -14 | -0.9% | 5,600 |
| 2022/10/04 | 1,651 | 1,680 | 1,592 | 1,638 | +18 | +1.1% | 6,200 |
| 2022/10/03 | 1,664 | 1,664 | 1,620 | 1,620 | -45 | -2.7% | 4,400 |
| 2022/09/30 | 1,654 | 1,702 | 1,619 | 1,665 | +11 | +0.7% | 3,400 |
| 2022/09/29 | 1,670 | 1,688 | 1,650 | 1,654 | +64 | +4% | 3,700 |
| 2022/09/28 | 1,700 | 1,748 | 1,582 | 1,590 | -82 | -4.9% | 8,600 |
| 2022/09/27 | 1,656 | 1,672 | 1,637 | 1,672 | +16 | +1% | 2,200 |
| 2022/09/26 | 1,724 | 1,770 | 1,656 | 1,656 | -41 | -2.4% | 18,600 |
| 2022/09/22 | 1,632 | 1,725 | 1,632 | 1,697 | +65 | +4% | 11,700 |
| 2022/09/21 | 1,621 | 1,632 | 1,602 | 1,632 | +11 | +0.7% | 3,800 |
| 2022/09/20 | 1,591 | 1,621 | 1,587 | 1,621 | +35 | +2.2% | 3,600 |
| 2022/09/16 | 1,566 | 1,587 | 1,565 | 1,586 | +21 | +1.3% | 1,400 |
| 2022/09/15 | 1,621 | 1,621 | 1,554 | 1,565 | -24 | -1.5% | 3,100 |
| 2022/09/14 | 1,568 | 1,589 | 1,558 | 1,589 | +8 | +0.5% | 1,100 |
| 2022/09/13 | 1,586 | 1,588 | 1,571 | 1,581 | -25 | -1.6% | 2,600 |
| 2022/09/12 | 1,595 | 1,622 | 1,571 | 1,606 | +19 | +1.2% | 3,600 |
| 2022/09/09 | 1,574 | 1,598 | 1,563 | 1,587 | -10 | -0.6% | 5,200 |
| 2022/09/08 | 1,595 | 1,597 | 1,572 | 1,597 | -1 | -0.1% | 2,500 |
| 2022/09/07 | 1,634 | 1,634 | 1,585 | 1,598 | -3 | -0.2% | 1,100 |
| 2022/09/06 | 1,617 | 1,619 | 1,571 | 1,601 | +13 | +0.8% | 4,500 |
651～
700
件表示中 / 871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 | 111,300円 | +10.9% | +22.3% | 3.28% | 10.34倍 | 1.92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 |
| ＭＲＫ ＨＬＤ | 9,000円 | +3.1% | +57.6% | 1.11% | 13.47倍 | 0.60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 |
| ジェーソン | 69,000円 | +5.7% | -23.2% | 1.88% | 38.44倍 | 1.41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 |
| コナカ | 24,300円 | -1.1% | - | 4.12% | 15.73倍 | 0.47倍 |
|
紳士服チェーン３位。都市型業態の「スーツセレクト」が収益柱。子会社にバッグのサマンサ |
| ＩＣＤＡ | 399,500円 | +0.8% | +3.5% | 1.75% | 6.66倍 | 0.81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
