決算new！
2025/02/14 発表
4-12月期(3Q累計)経常が22％増益で着地・10-12月期も13％増益
3020東証S信用
業種 小売業
アプライド 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,025 (24/07/16) | 2,235 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,025 (24/07/16) | 2,235 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 2,710 | 2,860 | 2,703 | 2,820 | +91 | +3.3 | 43,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/07 | 2,266 | 2,476 | 2,266 | 2,476 | +210 | +9.3 | 144,400 |
| 22/06 | 2,335 | 2,342 | 2,255 | 2,266 | -54 | -2.3 | 48,000 |
| 22/05 | 2,313 | 2,357 | 2,212 | 2,320 | -32 | -1.4 | 64,500 |
| 22/04 | 2,423 | 2,462 | 2,288 | 2,352 | -97 | -4.0 | 67,500 |
| 22/03 | 2,205 | 2,554 | 2,205 | 2,449 | +254 | +11.6 | 175,900 |
| 22/02 | 3,310 | 3,310 | 2,185 | 2,195 | -1,115 | -33.7 | 369,700 |
| 22/01 | 3,360 | 3,390 | 2,770 | 3,310 | +10 | +0.3 | 97,000 |
| 21/12 | 2,750 | 3,300 | 2,725 | 3,300 | +520 | +18.7 | 122,200 |
| 21/11 | 2,986 | 2,987 | 2,661 | 2,780 | -186 | -6.3 | 64,300 |
| 21/10 | 2,979 | 2,979 | 2,680 | 2,966 | -14 | -0.5 | 69,000 |
| 21/09 | 2,514 | 2,980 | 2,498 | 2,980 | +466 | +18.5 | 201,000 |
| 21/08 | 2,770 | 2,786 | 2,409 | 2,514 | -276 | -9.9 | 112,000 |
| 21/07 | 2,882 | 2,936 | 2,770 | 2,790 | -89 | -3.1 | 66,800 |
| 21/06 | 3,175 | 3,175 | 2,763 | 2,879 | -296 | -9.3 | 94,400 |
| 21/05 | 2,999 | 3,175 | 2,612 | 3,175 | +176 | +5.9 | 233,700 |
| 21/04 | 3,140 | 3,220 | 2,843 | 2,999 | -146 | -4.6 | 175,900 |
| 21/03 | 3,220 | 3,280 | 2,820 | 3,145 | -55 | -1.7 | 197,100 |
| 21/02 | 3,050 | 3,490 | 2,872 | 3,200 | +150 | +4.9 | 354,900 |
| 21/01 | 3,000 | 3,340 | 2,800 | 3,050 | +50 | +1.7 | 268,400 |
| 20/12 | 3,695 | 3,760 | 2,905 | 3,000 | -695 | -18.8 | 574,800 |
| 20/11 | 4,125 | 4,540 | 3,315 | 3,695 | -410 | -10.0 | 752,000 |
| 20/10 | 5,330 | 6,000 | 3,930 | 4,105 | -1,135 | -21.7 | 1,296,900 |
| 20/09 | 4,190 | 5,250 | 3,600 | 5,240 | +1,095 | +26.4 | 1,089,500 |
| 20/08 | 3,890 | 4,515 | 3,695 | 4,145 | +395 | +10.5 | 1,195,100 |
| 20/07 | 4,040 | 4,775 | 3,365 | 3,750 | -260 | -6.5 | 1,495,100 |
| 20/06 | 3,375 | 6,820 | 3,375 | 4,010 | +790 | +24.5 | 2,100,300 |
| 20/05 | 1,878 | 3,290 | 1,878 | 3,220 | +1,302 | +67.9 | 265,700 |
| 20/04 | 1,218 | 1,968 | 1,192 | 1,918 | +696 | +57.0 | 225,900 |
| 20/03 | 1,686 | 1,833 | 1,081 | 1,222 | -464 | -27.5 | 245,900 |
| 20/02 | 1,883 | 2,198 | 1,674 | 1,686 | -222 | -11.6 | 123,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
