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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 962 | 1,021 | 956 | 1,018 | +14 | +1.4% | 18,900 |
| 2024/09/06 | 1,037 | 1,037 | 992 | 1,004 | -33 | -3.2% | 13,500 |
| 2024/09/05 | 1,025 | 1,040 | 1,001 | 1,037 | +14 | +1.4% | 6,700 |
| 2024/09/04 | 1,052 | 1,057 | 1,022 | 1,023 | -57 | -5.3% | 14,100 |
| 2024/09/03 | 1,092 | 1,122 | 1,080 | 1,080 | -10 | -0.9% | 8,600 |
| 2024/09/02 | 1,126 | 1,126 | 1,087 | 1,090 | -10 | -0.9% | 7,700 |
| 2024/08/30 | 1,098 | 1,107 | 1,091 | 1,100 | +6 | +0.5% | 8,000 |
| 2024/08/29 | 1,072 | 1,094 | 1,072 | 1,094 | +18 | +1.7% | 5,500 |
| 2024/08/28 | 1,096 | 1,096 | 1,060 | 1,076 | +7 | +0.7% | 6,800 |
| 2024/08/27 | 1,059 | 1,069 | 1,045 | 1,069 | +35 | +3.4% | 11,200 |
| 2024/08/26 | 1,024 | 1,052 | 1,020 | 1,034 | +10 | +1% | 7,300 |
| 2024/08/23 | 1,047 | 1,047 | 1,014 | 1,024 | +18 | +1.8% | 9,300 |
| 2024/08/22 | 1,003 | 1,052 | 1,003 | 1,006 | -3 | -0.3% | 11,300 |
| 2024/08/21 | 971 | 1,012 | 971 | 1,009 | +53 | +5.5% | 20,200 |
| 2024/08/20 | 955 | 972 | 944 | 956 | +12 | +1.3% | 3,900 |
| 2024/08/19 | 956 | 980 | 938 | 944 | -17 | -1.8% | 15,600 |
| 2024/08/16 | 968 | 969 | 938 | 961 | +19 | +2% | 21,500 |
| 2024/08/15 | 995 | 995 | 933 | 942 | -53 | -5.3% | 37,600 |
| 2024/08/14 | 991 | 1,022 | 960 | 995 | +31 | +3.2% | 52,900 |
| 2024/08/13 | 925 | 989 | 919 | 964 | +59 | +6.5% | 63,200 |
| 2024/08/09 | 934 | 947 | 898 | 905 | -20 | -2.2% | 33,800 |
| 2024/08/08 | 932 | 932 | 897 | 925 | -11 | -1.2% | 15,200 |
| 2024/08/07 | 890 | 944 | 883 | 936 | +17 | +1.8% | 19,900 |
| 2024/08/06 | 850 | 923 | 850 | 919 | +99 | +12.1% | 53,400 |
| 2024/08/05 | 898 | 898 | 815 | 820 | -145 | -15% | 110,900 |
| 2024/08/02 | 916 | 989 | 900 | 965 | +4 | +0.4% | 75,500 |
| 2024/08/01 | 1,040 | 1,040 | 949 | 961 | -71 | -6.9% | 102,000 |
| 2024/07/31 | 1,066 | 1,066 | 1,018 | 1,032 | -34 | -3.2% | 32,000 |
| 2024/07/30 | 1,071 | 1,072 | 1,039 | 1,066 | -6 | -0.6% | 17,800 |
| 2024/07/29 | 1,052 | 1,085 | 1,052 | 1,072 | +38 | +3.7% | 8,100 |
| 2024/07/26 | 1,044 | 1,063 | 1,034 | 1,034 | -3 | -0.3% | 6,500 |
| 2024/07/25 | 1,076 | 1,083 | 1,020 | 1,037 | -48 | -4.4% | 34,900 |
| 2024/07/24 | 1,114 | 1,150 | 1,085 | 1,085 | -23 | -2.1% | 21,700 |
| 2024/07/23 | 1,093 | 1,121 | 1,089 | 1,108 | +15 | +1.4% | 9,600 |
| 2024/07/22 | 1,111 | 1,111 | 1,070 | 1,093 | -17 | -1.5% | 14,400 |
| 2024/07/19 | 1,118 | 1,128 | 1,105 | 1,110 | -8 | -0.7% | 7,700 |
| 2024/07/18 | 1,112 | 1,131 | 1,104 | 1,118 | -4 | -0.4% | 13,300 |
| 2024/07/17 | 1,154 | 1,157 | 1,115 | 1,122 | -26 | -2.3% | 14,100 |
| 2024/07/16 | 1,166 | 1,166 | 1,136 | 1,148 | +12 | +1.1% | 26,000 |
| 2024/07/12 | 1,110 | 1,148 | 1,094 | 1,136 | +48 | +4.4% | 43,500 |
| 2024/07/11 | 1,060 | 1,100 | 1,057 | 1,088 | +43 | +4.1% | 34,300 |
| 2024/07/10 | 1,058 | 1,062 | 1,022 | 1,045 | -21 | -2% | 44,000 |
| 2024/07/09 | 1,086 | 1,088 | 1,040 | 1,066 | -25 | -2.3% | 42,000 |
| 2024/07/08 | 1,090 | 1,100 | 1,052 | 1,091 | +1 | +0.1% | 44,200 |
| 2024/07/05 | 1,113 | 1,113 | 1,082 | 1,090 | -12 | -1.1% | 14,300 |
| 2024/07/04 | 1,106 | 1,113 | 1,099 | 1,102 | +1 | +0.1% | 8,000 |
| 2024/07/03 | 1,133 | 1,133 | 1,097 | 1,101 | -9 | -0.8% | 18,600 |
| 2024/07/02 | 1,093 | 1,123 | 1,085 | 1,110 | +17 | +1.6% | 25,300 |
| 2024/07/01 | 1,076 | 1,101 | 1,033 | 1,093 | ±0 | ±0% | 48,300 |
| 2024/06/28 | 1,110 | 1,162 | 1,093 | 1,093 | -4 | -0.4% | 53,700 |
51～
100
件表示中 / 715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 | 100,700円 | +7.5% | +14.1% | 2.93% | 11.20倍 | 1.96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 |
| シルバーライフ | 74,900円 | +7.0% | +6.7% | 2.14% | 11.62倍 | 1.27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 |
| ＮＡＴＴＹＨＤ | 331,500円 | +3.4% | -87.9% | 0.30% | 810.51倍 | 3.16倍 |
|
ギョーザ軸にした居酒屋「肉汁餃子のダンダダン」を直営、ＦＣで展開。２２年２月に持株会社移行 |
| ミラタップ | 40,500円 | - | - | - | - | 2.16倍 |
|
キッチンなど建築設備のネット、カタログ通販。設計事務所、工務店が主顧客。消費者へ直販も |
| ＶＥＧＡ | 71,600円 | +5.8% | +51.9% | 1.54% | 10.30倍 | 1.34倍 |
|
家具・雑貨等を「ＬＯＷＹＡ」ブランドでＥＣ販売。主要都市で実店舗出店に注力。越境ＥＣも |
市場注目の銘柄
チャート関連のコラム
