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 |
|---|---|---|---|---|---|---|---|
| 2022/06/24 | 1,321 | 1,330 | 1,320 | 1,330 | +5 | +0.4% | 1,000 |
| 2022/06/23 | 1,325 | 1,334 | 1,308 | 1,325 | ±0 | ±0% | 4,000 |
| 2022/06/22 | 1,325 | 1,325 | 1,301 | 1,325 | ±0 | ±0% | 1,000 |
| 2022/06/21 | 1,295 | 1,325 | 1,295 | 1,325 | +35 | +2.7% | 1,300 |
| 2022/06/20 | 1,287 | 1,300 | 1,265 | 1,290 | +27 | +2.1% | 1,800 |
| 2022/06/17 | 1,265 | 1,294 | 1,240 | 1,263 | -11 | -0.9% | 12,000 |
| 2022/06/16 | 1,274 | 1,298 | 1,273 | 1,274 | ±0 | ±0% | 2,400 |
| 2022/06/15 | 1,314 | 1,327 | 1,273 | 1,274 | -38 | -2.9% | 4,600 |
| 2022/06/14 | 1,305 | 1,312 | 1,282 | 1,312 | -9 | -0.7% | 2,600 |
| 2022/06/13 | 1,380 | 1,380 | 1,300 | 1,321 | -66 | -4.8% | 3,100 |
| 2022/06/10 | 1,381 | 1,387 | 1,356 | 1,387 | -7 | -0.5% | 3,200 |
| 2022/06/09 | 1,405 | 1,405 | 1,394 | 1,394 | -11 | -0.8% | 600 |
| 2022/06/08 | 1,376 | 1,409 | 1,376 | 1,405 | +22 | +1.6% | 1,500 |
| 2022/06/07 | 1,371 | 1,384 | 1,360 | 1,383 | +1 | +0.1% | 2,300 |
| 2022/06/06 | 1,425 | 1,425 | 1,365 | 1,382 | -39 | -2.7% | 4,700 |
| 2022/06/03 | 1,419 | 1,430 | 1,414 | 1,421 | +12 | +0.9% | 3,000 |
| 2022/06/02 | 1,395 | 1,411 | 1,392 | 1,409 | +20 | +1.4% | 3,000 |
| 2022/06/01 | 1,385 | 1,411 | 1,385 | 1,389 | +4 | +0.3% | 2,800 |
| 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 |
751～
800
件表示中 / 872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 | 110,900円 | +10.9% | +22.3% | 3.29% | 10.30倍 | 1.90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 |
| ジェーソン | 69,000円 | +5.7% | -23.2% | 1.88% | 38.44倍 | 1.40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 |
| リネットＪＰＮ | 60,300円 | -14.4% | - | 0.00% | 44.01倍 | 13.78倍 |
|
ＥＣ型リユースとＰＣ回収が柱、障害者支援はＦＣ分離、直営特化、カンボジア金融事業は撤退 |
| 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
