APPLIED CO.,LTD. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 2,806 JPY | -0.67% |
|
-0.14% | +15.90% |
Quotes 5-day view
Delayed Quote Japan Exchange| 2024-05-16 | 2024-05-17 | 2024-05-20 | Today | 2024-05-21 | |
|---|---|---|---|---|---|
| Last | 2819 ¥ | 2847 ¥ | 2825 ¥ | 2806 ¥ | 2,806 ¥ |
| Volume | 800 | 700 | 1 900 | 1 400 | 1 400 |
| Change | +0.61% | +0.99% | -0.77% | -0.67% | -0.67% |
| Opening | 2,852.00 | 2,806.00 | 2,845.00 | 2,826.00 | 2,826 |
| High | 2,887.00 | 2,847.00 | 2,850.00 | 2,847.00 | 2,847 |
| Low | 2,819.00 | 2,806.00 | 2,825.00 | 2,803.00 | 2,803 |
Performance
| 1 day | -0.67% | ||
| 1 week | -0.14% | ||
| Current month | -0.99% | ||
| 1 month | -3.14% | ||
| 3 months | +5.93% | ||
| 6 months | +18.25% | ||
| Current year | +15.90% | ||
| 1 year | +32.92% | ||
| 3 years | -8.30% | ||
| 5 years | +80.80% | ||
| 10 years | +306.67% |
Volumes
marketsDaily volume
1 400
Estimated daily volume
1 400
Avg. Volume 20 sessions
1 523
Daily volume ratio
0.92
Avg. Volume 20 sessions JPY
4 273 538.00
Avg. Volume 20 sessions USD
27 389.11
Record volume 1
1 022 400
Record volume 2
284 500
Record volume 3
233 600
Capital turnover ratio
0.00
Float rotation
0.00
Basic data
Capitalization (JPY)
7 634 609 143
Capitalization (USD)
48 930 210
Net sales (JPY)
38 606 000 000
Net sales (USD)
247 425 854
Number of employees
428
Sales / Employee (JPY)
90 200 935
Sales / Employee (USD)
578 098
Free-Float
38.24 %
Free-Float capitalization (JPY)
2 919 703 237
Free-Float capitalization (USD)
18 712 378
Average Daily Capital Traded
0.06%
Highs and lows
1 week
2 802.00
2 887.00
1 month
2 766.002 897.00
Current year
2 430.003 000.00
1 year
1 992.003 000.00
3 years
1 839.003 390.00
5 years
1 081.006 820.00
10 years
690.006 820.00
Indicators
Moving average 5 days
2 820.60
Moving average 20 days
2 833.95
Moving average 50 days
2 825.42
Moving average 100 days
2 706.48
Price spread / (MMA5)
+0.52%
Price spread / (MMA20)
+1.00%
Price spread / (MMA50)
+0.69%
Price spread / (MMA100)
-3.55%
STIM
RSI 9 days
49.88
RSI 14 days
49.59
Sector Comparison - Other Computer Hardware
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -0.67% | -0.14% | +15.90% | +32.92% | 48.93M | ||
| +2.29% | +10.46% | +93.66% | +211.63% | 103B | ||
| +1.49% | +4.83% | +7.16% | +5.00% | 31.14B | ||
| -0.48% | +0.31% | +4.27% | +22.53% | 23.14B | ||
| -2.39% | -1.85% | +10.62% | +50.02% | 20.33B | ||
| -0.39% | -0.59% | -6.78% | +27.89% | 16.26B | ||
| +1.78% | +4.35% | +5.32% | +41.84% | 13.9B | ||
| -3.36% | +4.94% | -0.10% | +58.77% | 11.65B | ||
| +0.02% | +3.36% | +18.46% | +40.12% | 10.88B | ||
| +1.35% | +1.35% | +14.10% | +111.47% | 9.87B | ||
| -1.50% | +0.67% | +11.12% | -6.84% | 9.01B | ||
| 0.00% | +5.13% | +19.70% | +42.76% | 8.63B | ||
| +1.88% | +3.83% | +93.16% | +253.26% | 7.58B | ||
| +1.00% | -3.33% | -13.25% | +23.93% | 7.16B | ||
| -0.09% | +1.63% | +17.69% | +57.44% | 6.81B | ||
| +1.54% | +5.43% | +24.06% | +101.22% | 6.4B | ||
| Average | +0.15% | +2.77% | +19.69% | +67.12% | ||
| Weighted average by Cap. | +0.79% | +5.81% | +40.80% | +105.75% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
2949bb740afefc7b95dbc38f.F7E4hbyY5F_PrsUt7gy_ZbXCOyHPbivlGnJ5YKP_Nl4.dsJfssvZgh6qm_YVuHTnBvGVClf_PGq9KR0BTdW8YQl41knwiOqrDaHU_Q
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 02:00:00 | 2,806 | 500 | 1,400 |
| 01:50:45 | 2,811 | 100 | 900 |
| 01:39:43 | 2,803 | 100 | 800 |
| 01:39:43 | 2,820 | 100 | 700 |
| 01:39:43 | 2,821 | 100 | 600 |
| 01:39:43 | 2,822 | 100 | 500 |
| 01:39:43 | 2,825 | 100 | 400 |
| 01:23:29 | 2,847 | 100 | 300 |
| 00:11:53 | 2,826 | 100 | 200 |
Monthly variations
Annual change
| 2024 | +15.90% | ||
| 2023 | +29.88% | ||
| 2022 | -43.52% | ||
| 2021 | +10.00% | ||
| 2020 | +66.20% | ||
| 2019 | +19.14% | ||
| 2018 | -21.75% | ||
| 2017 | +5.85% | ||
| 2016 | +20.33% | ||
| 2015 | +87.65% | ||
| 2014 | +19.29% | ||
| 2013 | +23.12% | ||
| 2012 | +9.10% | ||
| 2011 | +7.55% | ||
| 2010 | -1.36% | ||
| 2009 | -7.92% | ||
| 2008 | -43.69% | ||
| 2007 | -23.73% | ||
| 2006 | -26.30% |
- Stock Market
- Equities
- 3020 Stock
- Quotes Applied Co.,Ltd.
