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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 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 |
| 2022/03/15 | 1,041 | 1,080 | 1,020 | 1,065 | +8 | +0.8% | 5,000 |
| 2022/03/14 | 1,013 | 1,059 | 1,013 | 1,057 | +32 | +3.1% | 2,400 |
| 2022/03/11 | 1,052 | 1,069 | 1,014 | 1,025 | -36 | -3.4% | 6,900 |
| 2022/03/10 | 1,052 | 1,077 | 1,050 | 1,061 | +11 | +1% | 6,000 |
| 2022/03/09 | 1,085 | 1,085 | 1,021 | 1,050 | -34 | -3.1% | 4,800 |
| 2022/03/08 | 1,125 | 1,125 | 1,076 | 1,084 | -44 | -3.9% | 6,100 |
| 2022/03/07 | 1,111 | 1,128 | 1,100 | 1,128 | -25 | -2.2% | 6,000 |
| 2022/03/04 | 1,160 | 1,160 | 1,125 | 1,153 | -12 | -1% | 4,800 |
| 2022/03/03 | 1,165 | 1,170 | 1,165 | 1,165 | -15 | -1.3% | 700 |
| 2022/03/02 | 1,177 | 1,189 | 1,161 | 1,180 | -15 | -1.3% | 3,900 |
| 2022/03/01 | 1,177 | 1,195 | 1,177 | 1,195 | +18 | +1.5% | 3,100 |
| 2022/02/28 | 1,186 | 1,186 | 1,149 | 1,177 | +20 | +1.7% | 3,200 |
| 2022/02/25 | 1,188 | 1,188 | 1,131 | 1,157 | +18 | +1.6% | 3,500 |
| 2022/02/24 | 1,156 | 1,156 | 1,110 | 1,139 | -16 | -1.4% | 5,500 |
| 2022/02/22 | 1,133 | 1,188 | 1,133 | 1,155 | -38 | -3.2% | 6,400 |
| 2022/02/21 | 1,195 | 1,217 | 1,192 | 1,193 | -7 | -0.6% | 3,600 |
| 2022/02/18 | 1,217 | 1,217 | 1,195 | 1,200 | -12 | -1% | 5,100 |
| 2022/02/17 | 1,221 | 1,233 | 1,212 | 1,212 | -13 | -1.1% | 2,300 |
| 2022/02/16 | 1,228 | 1,235 | 1,225 | 1,225 | -3 | -0.2% | 2,100 |
| 2022/02/15 | 1,227 | 1,239 | 1,226 | 1,228 | -5 | -0.4% | 1,300 |
| 2022/02/14 | 1,230 | 1,250 | 1,227 | 1,233 | -22 | -1.8% | 4,100 |
| 2022/02/10 | 1,230 | 1,255 | 1,230 | 1,255 | +30 | +2.4% | 1,800 |
| 2022/02/09 | 1,252 | 1,252 | 1,213 | 1,225 | -17 | -1.4% | 3,100 |
| 2022/02/08 | 1,284 | 1,284 | 1,219 | 1,242 | +48 | +4% | 19,900 |
| 2022/02/07 | 1,131 | 1,195 | 1,131 | 1,194 | +53 | +4.6% | 4,800 |
| 2022/02/04 | 1,131 | 1,147 | 1,125 | 1,141 | -2 | -0.2% | 2,200 |
| 2022/02/03 | 1,150 | 1,172 | 1,131 | 1,143 | -26 | -2.2% | 3,300 |
| 2022/02/02 | 1,166 | 1,169 | 1,131 | 1,169 | +17 | +1.5% | 6,800 |
| 2022/02/01 | 1,148 | 1,179 | 1,148 | 1,152 | +4 | +0.3% | 4,200 |
| 2022/01/31 | 1,126 | 1,197 | 1,125 | 1,148 | +22 | +2% | 6,800 |
| 2022/01/28 | 1,150 | 1,152 | 1,111 | 1,126 | -19 | -1.7% | 8,800 |
| 2022/01/27 | 1,173 | 1,197 | 1,112 | 1,145 | -54 | -4.5% | 6,100 |
| 2022/01/26 | 1,215 | 1,215 | 1,180 | 1,199 | +38 | +3.3% | 2,100 |
| 2022/01/25 | 1,248 | 1,248 | 1,161 | 1,161 | -81 | -6.5% | 6,800 |
| 2022/01/24 | 1,180 | 1,242 | 1,180 | 1,242 | +17 | +1.4% | 5,200 |
| 2022/01/21 | 1,159 | 1,232 | 1,159 | 1,225 | -24 | -1.9% | 14,700 |
| 2022/01/20 | 1,191 | 1,249 | 1,186 | 1,249 | +44 | +3.7% | 5,000 |
| 2022/01/19 | 1,231 | 1,253 | 1,175 | 1,205 | -78 | -6.1% | 10,500 |
| 2022/01/18 | 1,317 | 1,338 | 1,275 | 1,283 | -34 | -2.6% | 8,100 |
851～
900
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
