アプライド【3020】 株価動向

株価チャート

株価関連指標

日付 時価総額(億円) 変化率(%) PER PBR 配当利回り
2025-12-01 109 -0.07% 5.59 0.85 2.98%
2025-11-24 109 +1.08% 5.59 0.85 2.98%
2025-11-17 108 -3.43% 5.53 0.84 3.01%
2025-11-10 112 +5.8% 6.18 0.9 2.52%
2025-11-03 106 -0.22% 5.95 0.87 2.56%
2025-10-27 106 +0.44% 5.96 0.87 2.55%
2025-10-20 105 +0.59% 5.94 0.86 2.56%
2025-10-13 105 -1.44% 5.91 0.86 2.58%
2025-10-06 106 +1.34% 5.99 0.87 2.54%
2025-09-29 105 -2.46% 5.91 0.86 2.58%
2025-09-22 108 +1.18% 6.06 0.89 2.51%
2025-09-15 106 +0.94% 5.99 0.88 2.54%
2025-09-08 105 -1.34% 5.93 0.87 2.57%
2025-09-01 107 +0.92% 6.01 0.88 2.53%
2025-08-25 106 +2.49% 5.96 0.87 2.55%
2025-08-18 103 +4.75% 5.81 0.85 2.62%
2025-08-11 99 +0.89% 5.55 0.81 2.74%
2025-08-04 98 +5.4% 5.5 0.8 2.77%
2025-07-28 93 -1.92% 5.22 0.76 2.92%
2025-07-21 94 +0.78% 5.32 0.78 2.86%
2025-07-14 94 +3.0% 5.28 0.77 2.88%
2025-07-07 91 -0.5% 5.12 0.75 2.97%
2025-06-30 91 -0.88% 5.16 0.75 2.96%
2025-06-23 92 -0.15% 5.2 0.76 2.93%
2025-06-16 92 +4.59% 5.21 0.76 2.92%
2025-06-09 88 -2.68% 4.98 0.73 3.06%
2025-06-02 91 +5.23% 5.11 0.75 2.98%
2025-05-26 86 +0.03% 4.86 0.71 3.13%
2025-05-19 86 +5.06% 4.86 0.71 3.14%
2025-05-12 82 +9.98% 4.88 0.68 3.16%
2025-05-05 75 -0.32% - 0.62 3.26%
2025-04-28 75 -0.22% - 0.62 3.25%
2025-04-21 75 +2.25% - 0.62 3.24%
2025-04-14 73 +4.84% - 0.6 3.31%
2025-04-07 70 -5.76% - 0.57 3.48%
2025-03-31 74 -4.89% 5.61 0.61 3.28%
2025-03-24 78 +3.58% 5.79 0.64 3.11%
2025-03-17 75 +0.35% 5.59 0.62 3.23%
2025-03-10 75 +0.11% 5.57 0.62 3.24%
2025-03-03 75 +1.3% 5.56 0.62 3.24%
2025-02-24 74 -1.22% 5.49 0.61 3.28%
2025-02-17 75 -1.1% 5.56 0.62 3.24%
2025-02-10 76 +2.38% 5.62 0.62 3.21%
2025-02-03 74 +0.55% 5.49 0.61 3.28%
2025-01-27 74 +1.01% 5.46 0.61 3.3%
2025-01-20 73 -0.06% 5.4 0.6 3.33%
2025-01-13 73 -1.23% 5.41 0.6 3.33%
2025-01-06 74 +1.45% 5.48 0.61 3.29%
2024-12-30 73 +1.07% 5.4 0.6 3.34%
2024-12-23 72 - 5.34 0.59 3.38%