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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 1,087 | 1,087 | 1,055 | 1,070 | +10 | +0.9% | 11,200 |
| 2025/02/06 | 1,045 | 1,071 | 1,040 | 1,060 | +31 | +3% | 17,900 |
| 2025/02/05 | 1,028 | 1,030 | 1,011 | 1,029 | +7 | +0.7% | 3,700 |
| 2025/02/04 | 1,025 | 1,039 | 1,011 | 1,022 | -3 | -0.3% | 7,200 |
| 2025/02/03 | 1,029 | 1,030 | 1,021 | 1,025 | -6 | -0.6% | 2,200 |
| 2025/01/31 | 1,035 | 1,035 | 1,020 | 1,031 | -6 | -0.6% | 6,000 |
| 2025/01/30 | 1,022 | 1,039 | 1,022 | 1,037 | +10 | +1% | 4,100 |
| 2025/01/29 | 1,017 | 1,029 | 1,014 | 1,027 | +6 | +0.6% | 6,500 |
| 2025/01/28 | 1,009 | 1,026 | 1,009 | 1,021 | +11 | +1.1% | 4,900 |
| 2025/01/27 | 1,010 | 1,026 | 1,006 | 1,010 | ±0 | ±0% | 9,300 |
| 2025/01/24 | 1,009 | 1,020 | 1,009 | 1,010 | +1 | +0.1% | 7,800 |
| 2025/01/23 | 1,038 | 1,038 | 1,009 | 1,009 | -9 | -0.9% | 9,400 |
| 2025/01/22 | 1,027 | 1,033 | 1,018 | 1,018 | +3 | +0.3% | 5,200 |
| 2025/01/21 | 1,020 | 1,039 | 1,005 | 1,015 | -5 | -0.5% | 11,600 |
| 2025/01/20 | 1,041 | 1,050 | 1,000 | 1,020 | -20 | -1.9% | 23,600 |
| 2025/01/17 | 1,030 | 1,058 | 1,030 | 1,040 | +1 | +0.1% | 10,200 |
| 2025/01/16 | 1,067 | 1,067 | 1,035 | 1,039 | -6 | -0.6% | 10,200 |
| 2025/01/15 | 1,056 | 1,056 | 1,039 | 1,045 | -9 | -0.9% | 7,900 |
| 2025/01/14 | 1,069 | 1,069 | 1,050 | 1,054 | -25 | -2.3% | 11,200 |
| 2025/01/10 | 1,078 | 1,099 | 1,062 | 1,079 | +1 | +0.1% | 4,700 |
| 2025/01/09 | 1,096 | 1,096 | 1,062 | 1,078 | +1 | +0.1% | 5,200 |
| 2025/01/08 | 1,098 | 1,098 | 1,062 | 1,077 | -7 | -0.6% | 6,700 |
| 2025/01/07 | 1,080 | 1,099 | 1,075 | 1,084 | +15 | +1.4% | 9,400 |
| 2025/01/06 | 1,070 | 1,079 | 1,040 | 1,069 | -10 | -0.9% | 8,200 |
| 2024/12/30 | 1,050 | 1,079 | 1,020 | 1,079 | +13 | +1.2% | 7,900 |
| 2024/12/27 | 1,080 | 1,094 | 1,061 | 1,066 | -14 | -1.3% | 12,200 |
| 2024/12/26 | 1,068 | 1,085 | 1,068 | 1,080 | +6 | +0.6% | 3,500 |
| 2024/12/25 | 1,080 | 1,083 | 1,066 | 1,074 | -6 | -0.6% | 3,500 |
| 2024/12/24 | 1,070 | 1,098 | 1,061 | 1,080 | -7 | -0.6% | 11,000 |
| 2024/12/23 | 1,087 | 1,090 | 1,071 | 1,087 | +11 | +1% | 5,300 |
| 2024/12/20 | 1,071 | 1,096 | 1,069 | 1,076 | +8 | +0.7% | 3,500 |
| 2024/12/19 | 1,086 | 1,090 | 1,063 | 1,068 | -26 | -2.4% | 6,400 |
| 2024/12/18 | 1,082 | 1,099 | 1,078 | 1,094 | +13 | +1.2% | 7,500 |
| 2024/12/17 | 1,070 | 1,093 | 1,070 | 1,081 | +11 | +1% | 6,300 |
| 2024/12/16 | 1,136 | 1,146 | 1,066 | 1,070 | -36 | -3.3% | 19,800 |
| 2024/12/13 | 1,109 | 1,109 | 1,096 | 1,106 | -3 | -0.3% | 5,800 |
| 2024/12/12 | 1,094 | 1,121 | 1,091 | 1,109 | +15 | +1.4% | 7,400 |
| 2024/12/11 | 1,062 | 1,137 | 1,062 | 1,094 | +29 | +2.7% | 18,700 |
| 2024/12/10 | 1,046 | 1,070 | 1,045 | 1,065 | +19 | +1.8% | 6,800 |
| 2024/12/09 | 1,063 | 1,100 | 1,046 | 1,046 | -13 | -1.2% | 20,800 |
| 2024/12/06 | 1,068 | 1,112 | 1,045 | 1,059 | +20 | +1.9% | 24,000 |
| 2024/12/05 | 1,045 | 1,058 | 1,031 | 1,039 | +13 | +1.3% | 12,400 |
| 2024/12/04 | 1,018 | 1,041 | 1,018 | 1,026 | +6 | +0.6% | 4,000 |
| 2024/12/03 | 1,027 | 1,046 | 1,020 | 1,020 | +6 | +0.6% | 12,200 |
| 2024/12/02 | 1,002 | 1,029 | 993 | 1,014 | +21 | +2.1% | 17,100 |
| 2024/11/29 | 993 | 1,013 | 988 | 993 | -3 | -0.3% | 9,400 |
| 2024/11/28 | 999 | 1,006 | 984 | 996 | ±0 | ±0% | 10,700 |
| 2024/11/27 | 996 | 1,018 | 983 | 996 | -3 | -0.3% | 9,800 |
| 2024/11/26 | 998 | 1,011 | 983 | 999 | +16 | +1.6% | 10,100 |
| 2024/11/25 | 1,042 | 1,042 | 981 | 983 | -24 | -2.4% | 30,700 |
151～
200
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
