3020 アプライド

3020
2024/09/17
時価
69億円
PER 予
5.15倍
2010年以降
赤字-28.52倍
(2010-2024年)
PBR
0.66倍
2010年以降
0.28-2.06倍
(2010-2024年)
配当 予
3.11%
ROE 予
12.89%
ROA 予
7.77%
資料
Link
CSV,JSON

株価チャート

株価

9/17

前日 (9/13)
2,601
始値
2,651
高値
2,651
安値
2,555
終値 -1.19%
2,570
出来高 +800%
1,800

乖離率

株価(5日)
移動平均値
-1.19%
2,601
株価(25日)
移動平均値
-3.09%
2,652
出来高(5日)
移動平均値
+60.71%
1,120

2024/04/18~2024/09/17

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/172,6512,6512,5552,570-1.19%1,80069億4722万-3.09%5.150.66
09/132,6412,6412,6012,601+0.39%20070億3102万-1.92%5.210.67
09/122,6202,6202,5912,591+0.82%1,00070億399万-2.12%5.190.67
09/112,6242,6242,5702,570-3.85%1,70069億4722万-2.69%5.150.66
09/102,6432,6742,6262,673+1.14%90072億2565万+1.48%5.350.69
09/092,6202,6692,5802,643-2.26%1,80071億4455万+0.99%5.290.68
09/062,6552,7052,6552,704+3.05%50073億945万+3.32%5.410.7
09/052,6302,6732,6242,624-0.83%90070億9319万+0.04%5.250.68
09/042,7252,7252,6392,646-5.16%3,30071億5266万+0.46%5.30.68
09/032,7752,7902,7752,790+0.69%2,00075億4192万+5.52%5.590.72
09/022,7292,7752,7132,771+3.05%3,50074億9056万+4.61%5.550.71
08/302,6552,6902,6552,689+1.51%3,90072億6890万+1.36%5.380.69
08/292,6752,6752,6182,649-1.45%2,70071億6077万-0.45%5.30.68
08/282,6712,7002,6712,688+0.71%1,70072億6620万+0.6%5.380.69
08/272,6222,6702,6212,669+1.99%2,30072億1484万-0.52%5.340.69
08/262,6132,6272,6132,617-0.3%2,20070億7427万-2.82%5.240.68
08/232,6282,6282,6112,625-0.3%3,50070億9590万-2.92%5.260.68
08/222,6392,6392,6332,633+0.8%20071億1752万-3.02%5.270.68
08/212,6292,6482,6122,612-1.43%2,40070億6075万-4.25%5.230.67
08/202,6672,6702,6222,650+1.15%1,20071億6348万-3.43%5.310.68
08/192,7002,7002,6202,620-2.89%3,40070億8238万-4.93%5.250.68
08/162,6952,6982,6592,698+1.43%3,60072億9323万-2.53%5.40.7
08/152,6602,7102,6602,6600%1,10071億9051万-4.25%5.330.69
08/142,7002,7002,6522,660+0.38%80071億9051万-4.59%5.330.69
08/132,6062,6502,5802,650+3.68%8,60071億6348万-5.32%5.310.68
08/092,5472,5852,4942,556+2.36%6,40069億937万-9.04%5.120.66
08/082,4502,4972,4502,497+2.34%3,80067億4989万-11.55%50.64
08/072,3712,4752,3622,440+2.09%7,20065億9580万-14.05%4.890.63
08/062,3992,4012,3502,390+6.94%11,80064億6064万-16.35%4.790.62
08/052,5102,5552,2352,235-15.98%18,20060億4165万-22.31%4.480.58
08/022,7382,7382,6002,660-6.27%8,80071億9051万-8.31%5.330.69
08/012,8752,8752,7802,838-2.31%2,60076億7168万-2.41%5.680.73
07/312,9582,9582,8502,905-0.1%22,60078億5279万-0.21%5.820.75
07/302,8982,9082,8982,908+0.35%30078億6090万+0.14%5.820.75
07/292,8792,9002,8792,898+0.66%40078億3387万+0.03%5.80.75
07/262,9592,9592,8792,879-0.07%2,40077億8251万-0.42%5.760.74
07/252,9182,9212,8732,881-1.91%1,90077億8791万-0.17%5.770.74
07/242,9812,9812,9312,937-1.01%1,20079億3929万+1.94%5.880.76
07/232,9292,9672,9292,967+2.2%70080億2039万+3.27%5.940.77
07/222,9042,9042,8722,903-0.03%1,40078億4738万+1.33%5.810.75
07/192,9012,9042,9012,904+0.07%20078億5009万+1.5%5.810.75
07/182,9402,9442,9022,902-1.63%1,40078億4468万+1.65%5.810.75
07/173,0103,0102,9502,950-1.67%1,30079億7444万+3.47%5.910.76
07/162,9743,0252,9653,000+0.98%8,20081億960万+5.49%6.010.77
07/122,9502,9712,9492,971+2.45%2,60080億3120万+4.8%5.950.77
07/112,9512,9562,9002,900-1.73%2,90078億3928万+2.62%5.810.75
07/102,9222,9512,9222,951+0.99%3,40079億7714万+4.61%5.910.76
07/092,9402,9492,9222,9220%1,60078億9875万+3.87%5.850.75
07/082,9292,9492,9212,922-0.24%1,00078億9875万+4.21%5.850.75
07/052,8882,9292,8882,929+1.14%80079億1767万+4.87%5.860.76
07/032,8902,9002,8822,896+0.21%1,70078億2846万+4.06%5.80.75
07/022,8762,8992,8512,890+0.49%1,10078億1224万+4.07%5.790.75
07/012,8982,8982,8712,876-0.48%90077億7440万+3.79%5.760.74
06/282,8552,8962,8552,890+1.3%1,30078億1224万+4.45%5.790.75
06/272,8402,8532,8252,853+0.46%1,10077億1222万+3.22%5.710.74
06/262,9222,9492,8402,840-2.07%4,20076億7708万+2.79%5.690.73
06/252,7302,9502,7302,900+5.96%7,90078億3928万+5.03%5.810.75
06/242,7492,7582,7222,737+0.07%1,70073億9865万-0.76%5.480.71
06/212,7462,7732,7002,735-0.36%2,50073億9325万-1.01%5.480.71
06/202,7452,7752,7362,745-0.18%1,90074億2028万-0.76%5.50.71
06/192,7552,7672,7312,750-0.18%70074億3380万-0.65%5.510.71
06/182,7562,7562,7502,755+0.8%1,10074億4731万-0.58%5.520.71
06/172,7632,7632,7322,733-1.58%1,70073億8784万-1.41%5.470.71
06/132,7872,7872,7522,777-0.36%60075億678万+0.11%5.560.72
06/122,7882,7882,7872,787+0.54%20075億3381万+0.43%5.580.72
06/112,8032,8032,7722,772-0.65%2,40074億9327万-0.14%5.550.72
06/102,7752,7952,7752,790+0.54%1,10075億4192万+0.43%5.590.72
06/072,7772,7772,7752,775-0.14%30075億138万-0.14%5.560.72
06/062,7492,7802,7492,779+1.09%1,60075億1219万-0.07%5.560.72
06/052,7222,7842,7112,749-0.83%1,30074億3109万-1.22%5.50.71
06/042,7602,7722,7262,772+0.43%2,70074億9327万-0.5%5.550.72
06/032,7082,7942,7082,760+2.45%4,40074億6083万-1.08%5.530.71
05/312,6872,6942,6302,694+2.16%1,80072億8242万-3.65%5.390.7
05/302,6592,6622,5752,637-1.53%6,30071億2833万-5.96%5.280.68
05/292,7322,7322,6782,678-2.26%1,40072億3916万-4.77%5.360.69
05/282,7602,7602,7402,740-0.22%3,20074億676万-2.87%5.490.71
05/272,7772,7872,7232,746-1.05%4,60074億2298万-2.83%5.50.71
05/242,8112,8172,7722,775-1.77%2,50075億138万-1.94%5.560.72
05/232,8462,8462,7762,825+0.25%4,00076億3654万-0.35%5.660.73
05/222,8042,8182,8002,818+0.43%1,90076億1761万-0.7%5.640.73
05/212,8262,8472,8032,806-0.67%1,40075億8517万-1.23%5.620.72
05/202,8452,8502,8252,825-0.77%1,90076億3654万-0.63%5.660.73
05/172,8062,8472,8062,847+0.99%70076億9601万+0.04%5.70.73
05/162,8522,8872,8192,819+0.61%80076億2032万-0.95%5.640.73
05/152,8552,8872,8022,802-0.28%6,60075億7436万-1.62%5.610.72
05/142,7802,8102,7702,810+1.08%2,30075億9599万-1.44%5.630.72
05/132,7852,7852,7662,780-0.18%1,00075億1489万-2.56%5.570.72
05/102,7972,7972,7852,785-0.36%50075億2841万-2.49%5.580.72
05/092,8152,8152,7712,795-0.92%2,20075億5544万-2.2%5.60.72
05/082,8132,8222,8132,821+0.21%1,00076億2572万-1.33%5.650.73
05/072,8222,8242,8152,815-0.21%1,30076億950万-1.54%5.640.73
05/022,8132,8482,8132,821+0.21%70076億2572万-1.4%5.650.73
05/012,8132,8152,8132,815-0.67%20076億950万-1.75%5.640.73
04/302,8222,8842,8222,834+0.43%60076億6086万-1.19%5.670.73
04/262,8012,8222,8012,822-2.39%60076億2843万-1.71%5.650.73
04/252,8912,8912,8912,8910%20078億1495万+0.59%5.790.75
04/242,8572,8912,8572,891-0.21%20078億1495万+0.66%5.790.75
04/222,8902,8972,8492,897+1.68%40078億3117万+1.08%5.80.75
04/192,8902,8902,7912,849-1.72%3,00077億141万-0.38%5.70.74
04/182,8112,8992,8012,899+1.33%1,60078億3657万+1.58%5.80.75

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1,180
2,360
4/4
755
1,510
1/18
8,800
4,400
5/11
--+8.05%
7/17
-20.04%
4/18
2009年
3月期
817
1,634
4/2
440
880
1/26
8,800
4,400
2/20
--+6.81%
1/5
-26.41%
10/10
2010年
3月期
705
1,410
7/16
415
830
11/12
72,200
36,100
11/12
--+20.66%
6/8
-25.41%
11/12
2011年
3月期
570
1,140
3/11
365
731
11/11

731
11/9

他4件
18,200
9,100
2/14
15億4082万9億8666万+11.83%
2/21
-18.04%
3/15
2012年
3月期
620
1,240
3/12
434
867
4/6
7,800
3,900
4/5
16億7598万11億7183万+10.79%
3/12
-7.28%
5/14
2013年
3月期
748
1,496
3/21
461
921
11/14
12,400
6,200
7/27
20億2199万12億4482万+19.63%
1/22
-11.6%
4/3
2014年
3月期
750
1,500
2/28

1,500
1/29

他4件
576
1,151
6/7
13,200
6,600
7/8
20億2740万15億5569万+10.37%
1/21
-12.39%
6/7
2015年
3月期
944
1,888
8/4
675
1,351
4/28

1,350
4/25
45,600
22,800
8/4
25億5182万18億2601万+9.5%
8/4
-4.35%
10/16
2016年
3月期
1,835
3,670
12/15
836
1,672
4/15
146,400
73,200
8/13
49億6037万22億5987万+42.27%
12/4
-16.44%
1/21
2017年
3月期
2,210
2/28
1,140
6/24
53,500
2/22
59億7407万30億8164万+24.48%
10/4
-16.06%
11/18
2018年
3月期
2,129
6/19
1,614
9/14

9/8
29,000
12/11
57億5511万43億6296万+12.69%
12/18
-14.15%
8/24
2019年
3月期
1,869
6/15
1,326
11/2
34,400
11/15
50億5228万35億8444万+16.35%
11/14
-13.88%
8/16
2020年
3月期
2,199
1/20
1,081
3/19

3/17
82,800
9/27
59億4433万29億2215万+46.75%
4/20
-35.46%
3/16
2021年
3月期
6,820
6/22
1,192
4/7
284,500
7/2
184億3582万32億2221万+91.04%
6/2
-25.13%
7/17
2022年
3月期
3,390
1/4
2,185
2/28
90,400
2/24
91億6384万59億649万+15.77%
12/30
-23.13%
2/28
2023年
3月期
2,476
8/1

7/29
1,839
12/28
82,500
9/30
66億9312万49億7118万+8.05%
3/9
-7.44%
10/17
2024年
3月期
3,000
2/26
1,960
5/15
51,400
8/29
81億960万52億9827万+9.36%
2/26
-2.77%
10/5
最新2,570
2024/9/17
1,80069億4722万-3.09%
2,652

年間値上がり率

2007/12/28 vs 2006/12/29
-24%(0.76倍)
2008/12/30 vs 2007/12/28
-44%(0.56倍)
2009/12/30 vs 2008/12/30
-8%(0.92倍)
2010/12/30 vs 2009/12/30
-1%(0.99倍)
2011/12/30 vs 2010/12/30
8%(1.08倍)
2012/12/28 vs 2011/12/30
9%(1.09倍)
2013/12/30 vs 2012/12/28
23%(1.23倍)
2014/12/30 vs 2013/12/30
19%(1.19倍)
2015/12/30 vs 2014/12/30
88%(1.88倍)
2016/12/30 vs 2015/12/30
20%(1.2倍)
2017/12/29 vs 2016/12/30
6%(1.06倍)
2018/12/28 vs 2017/12/29
-22%(0.78倍)
2019/12/30 vs 2018/12/28
19%(1.19倍)
2020/12/30 vs 2019/12/30
66%(1.66倍)
2021/12/30 vs 2020/12/30
10%(1.1倍)
2022/12/30 vs 2021/12/30
-44%(0.56倍)
2023/12/29 vs 2022/12/30
30%(1.3倍)
2024/09/17 vs 2023/12/29
6%(1.06倍)
過去安値
366円(2010/11/11)
603%(7.03倍)
2,570円(9/17)