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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/06/27 | 1,196 | 1,196 | 1,083 | 1,097 | -95 | -8% | 39,700 |
| 2024/06/26 | 1,184 | 1,213 | 1,169 | 1,192 | +2 | +0.2% | 18,100 |
| 2024/06/25 | 1,170 | 1,190 | 1,147 | 1,190 | +29 | +2.5% | 25,100 |
| 2024/06/24 | 1,194 | 1,194 | 1,140 | 1,161 | -23 | -1.9% | 38,200 |
| 2024/06/21 | 1,169 | 1,220 | 1,169 | 1,184 | +27 | +2.3% | 22,600 |
| 2024/06/20 | 1,145 | 1,202 | 1,122 | 1,157 | -6 | -0.5% | 22,200 |
| 2024/06/19 | 1,119 | 1,230 | 1,111 | 1,163 | +43 | +3.8% | 42,800 |
| 2024/06/18 | 1,208 | 1,208 | 1,106 | 1,120 | -4 | -0.4% | 99,200 |
| 2024/06/17 | 1,120 | 1,139 | 1,063 | 1,124 | +43 | +4% | 44,800 |
| 2024/06/14 | 1,100 | 1,107 | 1,070 | 1,081 | -20 | -1.8% | 31,600 |
| 2024/06/13 | 1,038 | 1,129 | 1,037 | 1,101 | +106 | +10.7% | 133,800 |
| 2024/06/12 | 1,010 | 1,010 | 980 | 995 | -23 | -2.3% | 13,400 |
| 2024/06/11 | 1,024 | 1,030 | 1,002 | 1,018 | +12 | +1.2% | 9,100 |
151～
200
件表示中 / 802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 | 86,500円 | +7.5% | +14.1% | 3.41% | 9.62倍 | 1.69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 |
| カンセキ | 87,300円 | +0.4% | - | 2.29% | 16.69倍 | 1.01倍 |
|
栃木を地盤とする中堅ＨＣ。アウトドア専門店や業務スーパーなど、専門店事業も多面展開 |
| ワットマン | 77,100円 | +7.4% | +11.6% | 2.59% | 13.23倍 | 2.07倍 |
|
郊外軸に複数業態のリユース店運営。神奈川地盤。タイ進出。２１年新品ＥＣのホビーサーチ買収 |
| シルバーライフ | 62,700円 | +7.0% | +6.7% | 2.55% | 9.73倍 | 1.04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 | 322,000円 | +5.7% | -15.3% | 2.17% | 6.64倍 | 0.69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
