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 |
|---|---|---|---|---|---|---|---|
| 2022/05/31 | 1,374 | 1,388 | 1,374 | 1,385 | +11 | +0.8% | 1,900 |
| 2022/05/30 | 1,346 | 1,385 | 1,345 | 1,374 | -8 | -0.6% | 5,000 |
| 2022/05/27 | 1,402 | 1,416 | 1,336 | 1,382 | -34 | -2.4% | 13,100 |
| 2022/05/26 | 1,473 | 1,475 | 1,403 | 1,416 | -60 | -4.1% | 5,900 |
| 2022/05/25 | 1,525 | 1,525 | 1,471 | 1,476 | -6 | -0.4% | 2,900 |
| 2022/05/24 | 1,520 | 1,526 | 1,482 | 1,482 | -33 | -2.2% | 5,300 |
| 2022/05/23 | 1,480 | 1,516 | 1,475 | 1,515 | +42 | +2.9% | 7,000 |
| 2022/05/20 | 1,467 | 1,478 | 1,445 | 1,473 | +28 | +1.9% | 7,400 |
| 2022/05/19 | 1,410 | 1,445 | 1,400 | 1,445 | +19 | +1.3% | 3,100 |
| 2022/05/18 | 1,405 | 1,426 | 1,405 | 1,426 | +25 | +1.8% | 1,000 |
| 2022/05/17 | 1,415 | 1,415 | 1,396 | 1,401 | -4 | -0.3% | 1,100 |
| 2022/05/16 | 1,414 | 1,428 | 1,400 | 1,405 | +2 | +0.1% | 6,000 |
| 2022/05/13 | 1,360 | 1,403 | 1,360 | 1,403 | +63 | +4.7% | 2,200 |
| 2022/05/12 | 1,353 | 1,378 | 1,340 | 1,340 | -22 | -1.6% | 7,400 |
| 2022/05/11 | 1,446 | 1,447 | 1,360 | 1,362 | -87 | -6% | 14,000 |
| 2022/05/10 | 1,323 | 1,449 | 1,306 | 1,449 | +156 | +12.1% | 32,200 |
| 2022/05/09 | 1,321 | 1,324 | 1,293 | 1,293 | -28 | -2.1% | 2,500 |
| 2022/05/06 | 1,329 | 1,329 | 1,321 | 1,321 | -15 | -1.1% | 800 |
| 2022/05/02 | 1,330 | 1,336 | 1,305 | 1,336 | +6 | +0.5% | 2,200 |
| 2022/04/28 | 1,273 | 1,345 | 1,273 | 1,330 | +57 | +4.5% | 6,200 |
| 2022/04/27 | 1,263 | 1,291 | 1,240 | 1,273 | -2 | -0.2% | 3,600 |
| 2022/04/26 | 1,283 | 1,285 | 1,275 | 1,275 | +15 | +1.2% | 3,300 |
| 2022/04/25 | 1,260 | 1,260 | 1,230 | 1,260 | ±0 | ±0% | 3,100 |
| 2022/04/22 | 1,260 | 1,265 | 1,242 | 1,260 | -5 | -0.4% | 1,900 |
| 2022/04/21 | 1,258 | 1,265 | 1,258 | 1,265 | +8 | +0.6% | 1,200 |
| 2022/04/20 | 1,236 | 1,258 | 1,236 | 1,257 | +22 | +1.8% | 800 |
| 2022/04/19 | 1,252 | 1,282 | 1,234 | 1,235 | +13 | +1.1% | 5,000 |
| 2022/04/18 | 1,306 | 1,306 | 1,217 | 1,222 | -86 | -6.6% | 6,500 |
| 2022/04/15 | 1,325 | 1,325 | 1,300 | 1,308 | -14 | -1.1% | 3,300 |
| 2022/04/14 | 1,283 | 1,349 | 1,283 | 1,322 | +43 | +3.4% | 13,700 |
| 2022/04/13 | 1,227 | 1,299 | 1,227 | 1,279 | +46 | +3.7% | 4,200 |
| 2022/04/12 | 1,262 | 1,275 | 1,232 | 1,233 | -42 | -3.3% | 3,200 |
| 2022/04/11 | 1,282 | 1,290 | 1,275 | 1,275 | -25 | -1.9% | 1,700 |
| 2022/04/08 | 1,324 | 1,324 | 1,274 | 1,300 | +6 | +0.5% | 4,900 |
| 2022/04/07 | 1,308 | 1,317 | 1,282 | 1,294 | -36 | -2.7% | 6,300 |
| 2022/04/06 | 1,343 | 1,343 | 1,297 | 1,330 | ±0 | ±0% | 14,900 |
| 2022/04/05 | 1,304 | 1,330 | 1,284 | 1,330 | +36 | +2.8% | 10,700 |
| 2022/04/04 | 1,245 | 1,303 | 1,245 | 1,294 | +34 | +2.7% | 9,500 |
| 2022/04/01 | 1,206 | 1,268 | 1,206 | 1,260 | +55 | +4.6% | 7,800 |
| 2022/03/31 | 1,182 | 1,205 | 1,161 | 1,205 | +35 | +3% | 6,500 |
| 2022/03/30 | 1,151 | 1,175 | 1,125 | 1,170 | -8 | -0.7% | 4,300 |
| 2022/03/29 | 1,178 | 1,207 | 1,178 | 1,178 | -25 | -2.1% | 3,500 |
| 2022/03/28 | 1,198 | 1,212 | 1,191 | 1,203 | +23 | +1.9% | 6,300 |
| 2022/03/25 | 1,193 | 1,193 | 1,173 | 1,180 | +17 | +1.5% | 2,200 |
| 2022/03/24 | 1,171 | 1,171 | 1,136 | 1,163 | -8 | -0.7% | 5,000 |
| 2022/03/23 | 1,155 | 1,185 | 1,155 | 1,171 | -1 | -0.1% | 6,100 |
| 2022/03/22 | 1,175 | 1,180 | 1,154 | 1,172 | +27 | +2.4% | 6,900 |
| 2022/03/18 | 1,129 | 1,189 | 1,123 | 1,145 | +33 | +3% | 5,900 |
| 2022/03/17 | 1,105 | 1,134 | 1,105 | 1,112 | +22 | +2% | 2,200 |
| 2022/03/16 | 1,079 | 1,115 | 1,070 | 1,090 | +25 | +2.3% | 4,100 |
701～
750
件表示中 / 804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 | 87,900円 | +7.5% | +14.1% | 3.36% | 9.78倍 | 1.71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 |
| マーケットエンタ | 131,400円 | +21.0% | +999.9% | 0.00% | 21.28倍 | 6.81倍 |
|
買い取りサイト「高く売れるドットコム」を展開。リユース情報メディア、通信回線販売も |
| ライトオン | 19,700円 | -27.6% | - | 0.00% | - | 27.98倍 |
|
ジーンズカジュアルチェーン大手。郊外ＳＣに出店。アパレル大手ワールド系傘下で再建中 |
| シルバーライフ | 62,000円 | +7.0% | +6.7% | 2.58% | 9.62倍 | 1.02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 | 315,000円 | +5.7% | -15.3% | 2.22% | 6.49倍 | 0.68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
