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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 1,069 | 1,106 | 1,069 | 1,086 | +15 | +1.4% | 16,100 |
| 2025/07/04 | 1,082 | 1,097 | 1,071 | 1,071 | +1 | +0.1% | 12,200 |
| 2025/07/03 | 1,107 | 1,114 | 1,060 | 1,070 | -44 | -3.9% | 60,200 |
| 2025/07/02 | 1,135 | 1,135 | 1,053 | 1,114 | -32 | -2.8% | 71,000 |
| 2025/07/01 | 1,145 | 1,166 | 1,145 | 1,146 | -26 | -2.2% | 25,800 |
| 2025/06/30 | 1,190 | 1,191 | 1,171 | 1,172 | -14 | -1.2% | 25,700 |
| 2025/06/27 | 1,208 | 1,208 | 1,186 | 1,186 | -18 | -1.5% | 7,000 |
| 2025/06/26 | 1,188 | 1,209 | 1,188 | 1,204 | +16 | +1.3% | 9,200 |
| 2025/06/25 | 1,202 | 1,218 | 1,183 | 1,188 | -3 | -0.3% | 11,100 |
| 2025/06/24 | 1,184 | 1,202 | 1,184 | 1,191 | +11 | +0.9% | 6,800 |
| 2025/06/23 | 1,204 | 1,217 | 1,180 | 1,180 | -18 | -1.5% | 21,600 |
| 2025/06/20 | 1,207 | 1,218 | 1,192 | 1,198 | +4 | +0.3% | 11,500 |
| 2025/06/19 | 1,187 | 1,203 | 1,185 | 1,194 | +11 | +0.9% | 9,300 |
| 2025/06/18 | 1,174 | 1,201 | 1,171 | 1,183 | +2 | +0.2% | 14,100 |
| 2025/06/17 | 1,137 | 1,191 | 1,137 | 1,181 | +45 | +4% | 23,300 |
| 2025/06/16 | 1,152 | 1,155 | 1,133 | 1,136 | -16 | -1.4% | 22,300 |
| 2025/06/13 | 1,155 | 1,156 | 1,129 | 1,152 | -3 | -0.3% | 21,400 |
| 2025/06/12 | 1,157 | 1,166 | 1,155 | 1,155 | -2 | -0.2% | 4,800 |
| 2025/06/11 | 1,185 | 1,185 | 1,153 | 1,157 | -15 | -1.3% | 16,900 |
| 2025/06/10 | 1,185 | 1,185 | 1,170 | 1,172 | -13 | -1.1% | 10,500 |
| 2025/06/09 | 1,192 | 1,224 | 1,168 | 1,185 | +6 | +0.5% | 58,000 |
| 2025/06/06 | 1,165 | 1,180 | 1,161 | 1,179 | +21 | +1.8% | 17,400 |
| 2025/06/05 | 1,180 | 1,181 | 1,156 | 1,158 | -23 | -1.9% | 8,300 |
| 2025/06/04 | 1,185 | 1,185 | 1,130 | 1,181 | -5 | -0.4% | 39,500 |
| 2025/06/03 | 1,178 | 1,193 | 1,170 | 1,186 | +17 | +1.5% | 14,500 |
| 2025/06/02 | 1,182 | 1,209 | 1,169 | 1,169 | +4 | +0.3% | 47,700 |
| 2025/05/30 | 1,198 | 1,211 | 1,155 | 1,165 | -10 | -0.9% | 40,900 |
| 2025/05/29 | 1,125 | 1,178 | 1,120 | 1,175 | +78 | +7.1% | 60,800 |
| 2025/05/28 | 1,131 | 1,176 | 1,097 | 1,097 | -29 | -2.6% | 38,400 |
| 2025/05/27 | 1,071 | 1,130 | 1,071 | 1,126 | +54 | +5% | 23,700 |
| 2025/05/26 | 1,060 | 1,092 | 1,060 | 1,072 | +10 | +0.9% | 19,800 |
| 2025/05/23 | 1,054 | 1,075 | 1,046 | 1,062 | +9 | +0.9% | 26,400 |
| 2025/05/22 | 1,044 | 1,064 | 1,030 | 1,053 | +10 | +1% | 19,400 |
| 2025/05/21 | 1,040 | 1,051 | 1,035 | 1,043 | -2 | -0.2% | 10,300 |
| 2025/05/20 | 1,038 | 1,053 | 1,038 | 1,045 | -2 | -0.2% | 15,600 |
| 2025/05/19 | 1,040 | 1,048 | 1,030 | 1,047 | +3 | +0.3% | 12,500 |
| 2025/05/16 | 1,030 | 1,046 | 1,027 | 1,044 | +20 | +2% | 8,900 |
| 2025/05/15 | 1,056 | 1,056 | 1,022 | 1,024 | -31 | -2.9% | 12,600 |
| 2025/05/14 | 1,045 | 1,060 | 1,023 | 1,055 | +35 | +3.4% | 24,600 |
| 2025/05/13 | 1,049 | 1,132 | 1,000 | 1,020 | +25 | +2.5% | 152,700 |
| 2025/05/12 | 997 | 1,002 | 983 | 995 | +13 | +1.3% | 51,000 |
| 2025/05/09 | 982 | 985 | 980 | 982 | ±0 | ±0% | 5,200 |
| 2025/05/08 | 970 | 1,000 | 952 | 982 | +12 | +1.2% | 71,400 |
| 2025/05/07 | 936 | 970 | 936 | 970 | +35 | +3.7% | 39,900 |
| 2025/05/02 | 961 | 970 | 935 | 935 | -19 | -2% | 35,400 |
| 2025/05/01 | 942 | 978 | 942 | 954 | +7 | +0.7% | 80,800 |
| 2025/04/30 | 935 | 966 | 922 | 947 | +12 | +1.3% | 49,400 |
| 2025/04/28 | 938 | 965 | 915 | 935 | -3 | -0.3% | 72,500 |
| 2025/04/25 | 930 | 987 | 920 | 938 | -5 | -0.5% | 56,800 |
| 2025/04/24 | 926 | 943 | 917 | 943 | +17 | +1.8% | 8,400 |
51～
100
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
