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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 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 |
| 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 |
801～
850
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
