応用技術の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 1,421 | 1,432 | 1,405 | 1,432 | +11 | +0.8% | 6,000 |
| 2024/02/20 | 1,421 | 1,432 | 1,420 | 1,421 | -5 | -0.4% | 3,700 |
| 2024/02/19 | 1,429 | 1,434 | 1,417 | 1,426 | +9 | +0.6% | 6,900 |
| 2024/02/16 | 1,402 | 1,431 | 1,402 | 1,417 | +17 | +1.2% | 11,400 |
| 2024/02/15 | 1,413 | 1,425 | 1,396 | 1,400 | +2 | +0.1% | 22,500 |
| 2024/02/14 | 1,390 | 1,436 | 1,386 | 1,398 | +12 | +0.9% | 36,000 |
| 2024/02/13 | 1,410 | 1,469 | 1,380 | 1,386 | -5 | -0.4% | 133,200 |
| 2024/02/09 | 1,462 | 1,490 | 1,387 | 1,391 | -330 | -19.2% | 248,500 |
| 2024/02/08 | 1,685 | 1,724 | 1,674 | 1,721 | +19 | +1.1% | 12,100 |
| 2024/02/07 | 1,700 | 1,702 | 1,641 | 1,702 | +2 | +0.1% | 8,700 |
| 2024/02/06 | 1,693 | 1,714 | 1,678 | 1,700 | -3 | -0.2% | 2,000 |
| 2024/02/05 | 1,684 | 1,714 | 1,684 | 1,703 | +19 | +1.1% | 3,000 |
| 2024/02/02 | 1,670 | 1,684 | 1,660 | 1,684 | +14 | +0.8% | 3,400 |
| 2024/02/01 | 1,655 | 1,670 | 1,650 | 1,670 | +15 | +0.9% | 1,100 |
| 2024/01/31 | 1,685 | 1,686 | 1,651 | 1,655 | -26 | -1.5% | 2,600 |
| 2024/01/30 | 1,657 | 1,684 | 1,656 | 1,681 | +24 | +1.4% | 4,900 |
| 2024/01/29 | 1,644 | 1,659 | 1,632 | 1,657 | +23 | +1.4% | 10,300 |
| 2024/01/26 | 1,636 | 1,647 | 1,631 | 1,634 | -2 | -0.1% | 3,400 |
| 2024/01/25 | 1,649 | 1,658 | 1,636 | 1,636 | -13 | -0.8% | 5,000 |
| 2024/01/24 | 1,635 | 1,665 | 1,635 | 1,649 | +5 | +0.3% | 4,500 |
| 2024/01/23 | 1,648 | 1,648 | 1,614 | 1,644 | +6 | +0.4% | 3,400 |
| 2024/01/22 | 1,621 | 1,653 | 1,610 | 1,638 | +16 | +1% | 2,900 |
| 2024/01/19 | 1,622 | 1,633 | 1,622 | 1,622 | ±0 | ±0% | 2,600 |
| 2024/01/18 | 1,610 | 1,622 | 1,607 | 1,622 | +12 | +0.7% | 800 |
| 2024/01/17 | 1,633 | 1,654 | 1,598 | 1,610 | -34 | -2.1% | 4,700 |
| 2024/01/16 | 1,661 | 1,661 | 1,635 | 1,644 | -17 | -1% | 5,400 |
| 2024/01/15 | 1,670 | 1,670 | 1,648 | 1,661 | -3 | -0.2% | 3,900 |
| 2024/01/12 | 1,665 | 1,670 | 1,633 | 1,664 | +1 | +0.1% | 7,300 |
| 2024/01/11 | 1,632 | 1,692 | 1,616 | 1,663 | +29 | +1.8% | 17,900 |
| 2024/01/10 | 1,659 | 1,659 | 1,634 | 1,634 | -18 | -1.1% | 1,400 |
| 2024/01/09 | 1,637 | 1,676 | 1,634 | 1,652 | -25 | -1.5% | 4,800 |
| 2024/01/05 | 1,680 | 1,680 | 1,643 | 1,677 | -4 | -0.2% | 1,500 |
| 2024/01/04 | 1,633 | 1,681 | 1,622 | 1,681 | +88 | +5.5% | 11,500 |
| 2023/12/29 | 1,576 | 1,620 | 1,576 | 1,593 | +18 | +1.1% | 3,100 |
| 2023/12/28 | 1,532 | 1,578 | 1,532 | 1,575 | +23 | +1.5% | 2,600 |
| 2023/12/27 | 1,560 | 1,565 | 1,529 | 1,552 | -8 | -0.5% | 7,000 |
| 2023/12/26 | 1,542 | 1,567 | 1,504 | 1,560 | +18 | +1.2% | 18,200 |
| 2023/12/25 | 1,550 | 1,573 | 1,522 | 1,542 | -11 | -0.7% | 23,700 |
| 2023/12/22 | 1,541 | 1,558 | 1,523 | 1,553 | +35 | +2.3% | 3,900 |
| 2023/12/21 | 1,511 | 1,541 | 1,511 | 1,518 | -31 | -2% | 3,900 |
| 2023/12/20 | 1,522 | 1,556 | 1,501 | 1,549 | +46 | +3.1% | 5,600 |
| 2023/12/19 | 1,462 | 1,522 | 1,462 | 1,503 | +1 | +0.1% | 14,000 |
| 2023/12/18 | 1,496 | 1,530 | 1,495 | 1,502 | -6 | -0.4% | 6,700 |
| 2023/12/15 | 1,515 | 1,537 | 1,486 | 1,508 | -7 | -0.5% | 7,400 |
| 2023/12/14 | 1,488 | 1,528 | 1,473 | 1,515 | +7 | +0.5% | 28,800 |
| 2023/12/13 | 1,504 | 1,513 | 1,469 | 1,508 | -10 | -0.7% | 59,900 |
| 2023/12/12 | 1,516 | 1,518 | 1,457 | 1,518 | -8 | -0.5% | 34,500 |
| 2023/12/11 | 1,542 | 1,562 | 1,468 | 1,526 | -29 | -1.9% | 30,600 |
| 2023/12/08 | 1,563 | 1,584 | 1,553 | 1,555 | -20 | -1.3% | 3,600 |
| 2023/12/07 | 1,583 | 1,589 | 1,570 | 1,575 | -8 | -0.5% | 1,600 |
51～
100
件表示中 / 3450件
類似銘柄と比較する
現在ご覧いただいている「応用技術」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 応用技術 | 157,400円 | +5.1% | -13.2% | 1.91% | 14.31倍 | 1.81倍 |
|
住宅・建設用業務改善ソフトと防災コンサルが２本柱。トランスコスモス傘下ながら独自展開 |
| ファブリカＨＤ | 174,700円 | +6.6% | -15.6% | 2.06% | 14.60倍 | 2.82倍 |
|
事前通知や督促など法人向けＳＭＳ送信サービスが主軸。中古車販売業務管理システムも展開 |
| トリプルアイス | 118,800円 | +72.4% | - | 0.00% | - | 13.27倍 |
|
独自開発のＡＩ顔認証基盤「ＡＩＺＥ」展開。ＳＩ受託と２本柱。画像処理サーバー会社を買収 |
| アイサンテクノロ | 163,200円 | +27.7% | +48.5% | 1.23% | 26.77倍 | 1.50倍 |
|
建築・土木測量会社等向けソフト開発・販売。モビリティ分野では自動運転用３Ｄ地図など展開 |
| ｎｏｔｅ | 61,000円 | - | - | 0.00% | - | 6.01倍 |
|
個人がコンテンツを投稿・販売するメディア「ｎｏｔｅ」を運営。法人向け「ｎｏｔｅｐｒｏ」も |
市場注目の銘柄
チャート関連のコラム
