3020: アプライド(JQスタンダード)
Update: 19,10,11
Yahoo! Finace  楽天証券  戻る
株式基本情報 時価総額 3,609百万円 単元株式 100 PER/PBR/配当 40.22 / 1.1 / 40(3%) 権利/配当落日 16/03/29 / 15/12/09 年初来高/安 1,551.0(16/03/14) / 1,312.0(16/02/26) 上場来高/安 4,180.0(06/02/17) / 730.0(10/10/25) 信用買/売 29,900 / - (-) 株式分割情報 2016/02/25 分割: 1株 -> 2株 株価時系列データ(日足) 2019/10/11 1453.0 1455.0 1452.0 1455.0 400 2019/10/10 1455.0 1461.0 1455.0 1461.0 600 2019/10/09 1460.0 1460.0 1460.0 1460.0 100 2019/10/08 1461.0 1470.0 1460.0 1460.0 1700 2019/10/07 1463.0 1469.0 1462.0 1463.0 1200 2019/10/04 1458.0 1458.0 1458.0 1458.0 100 2019/10/03 1459.0 1465.0 1455.0 1465.0 600 2019/10/02 1471.0 1481.0 1471.0 1474.0 1400 2019/10/01 1500.0 1500.0 1474.0 1479.0 4200 2019/09/30 1458.0 1510.0 1458.0 1500.0 1900 2019/09/27 1415.0 1456.0 1415.0 1456.0 82800 2019/09/26 1445.0 1458.0 1445.0 1448.0 400 2019/09/25 1450.0 1456.0 1448.0 1450.0 1800 2019/09/24 1440.0 1451.0 1440.0 1451.0 400 2019/09/20 1440.0 1451.0 1440.0 1441.0 6000 2019/09/19 1457.0 1457.0 1440.0 1440.0 1900 2019/09/18 1455.0 1455.0 1417.0 1440.0 2600 2019/09/17 1438.0 1455.0 1438.0 1455.0 3900 2019/09/13 1431.0 1431.0 1431.0 1431.0 100 2019/09/12 1435.0 1438.0 1432.0 1438.0 1600 2019/09/11 1426.0 1448.0 1426.0 1432.0 700 2019/09/10 1434.0 1434.0 1434.0 1434.0 100 2019/09/09 1430.0 1442.0 1430.0 1442.0 500 2019/09/06 1428.0 1430.0 1421.0 1421.0 700 2019/09/05 1426.0 1434.0 1420.0 1433.0 1500 2019/09/04 1421.0 1421.0 1421.0 1421.0 100 2019/09/03 1427.0 1433.0 1420.0 1420.0 1600 2019/09/02 1452.0 1452.0 1424.0 1426.0 1800 2019/08/30 1444.0 1444.0 1425.0 1425.0 700 2019/08/29 1445.0 1445.0 1441.0 1441.0 300 2019/08/28 1428.0 1429.0 1426.0 1429.0 700 2019/08/27 1433.0 1436.0 1425.0 1428.0 4500 2019/08/26 1446.0 1446.0 1431.0 1431.0 400 2019/08/23 1452.0 1452.0 1452.0 1452.0 100 2019/08/21 1435.0 1457.0 1435.0 1444.0 5100 2019/08/20 1437.0 1438.0 1436.0 1437.0 3200 2019/08/19 1442.0 1442.0 1438.0 1438.0 2700 2019/08/16 1444.0 1454.0 1442.0 1442.0 500 2019/08/15 1466.0 1466.0 1442.0 1444.0 3600 2019/08/14 1496.0 1496.0 1466.0 1466.0 700 2019/08/13 1493.0 1498.0 1466.0 1466.0 3900 2019/08/09 1512.0 1546.0 1512.0 1546.0 1300 2019/08/06 1500.0 1512.0 1480.0 1512.0 1600 2019/08/05 1500.0 1512.0 1500.0 1501.0 1300 2019/08/02 1517.0 1517.0 1503.0 1503.0 1100 2019/08/01 1526.0 1528.0 1526.0 1526.0 600 2019/07/31 1535.0 1535.0 1535.0 1535.0 100 2019/07/30 1545.0 1545.0 1545.0 1545.0 100 2019/07/29 1538.0 1539.0 1538.0 1539.0 400 2019/07/26 1614.0 1614.0 1562.0 1562.0 4600 2019/07/25 1551.0 1574.0 1551.0 1574.0 400 2019/07/24 1542.0 1550.0 1542.0 1550.0 200 2019/07/23 1515.0 1542.0 1515.0 1538.0 600 2019/07/22 1518.0 1518.0 1518.0 1518.0 100 2019/07/19 1510.0 1529.0 1510.0 1529.0 3100 2019/07/18 1520.0 1520.0 1502.0 1505.0 900 2019/07/17 1510.0 1520.0 1510.0 1520.0 400 2019/07/16 1521.0 1521.0 1520.0 1520.0 200 2019/07/12 1530.0 1530.0 1530.0 1530.0 300 2019/07/11 1530.0 1540.0 1528.0 1528.0 400 2019/07/10 1524.0 1526.0 1518.0 1526.0 800 2019/07/09 1530.0 1530.0 1530.0 1530.0 200 2019/07/08 1540.0 1540.0 1540.0 1540.0 100 2019/07/05 1536.0 1538.0 1536.0 1538.0 200