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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,582 | 1,597 | 1,577 | 1,577 | -5 | -0.3% | 3,500 |
2023/09/22 | 1,584 | 1,600 | 1,582 | 1,582 | -18 | -1.1% | 13,900 |
2023/09/21 | 1,606 | 1,635 | 1,600 | 1,600 | -11 | -0.7% | 3,000 |
2023/09/20 | 1,630 | 1,630 | 1,605 | 1,611 | -19 | -1.2% | 2,100 |
2023/09/19 | 1,610 | 1,630 | 1,610 | 1,630 | +20 | +1.2% | 2,800 |
2023/09/15 | 1,610 | 1,620 | 1,605 | 1,610 | ±0 | ±0% | 4,100 |
2023/09/14 | 1,597 | 1,615 | 1,590 | 1,610 | +30 | +1.9% | 3,300 |
2023/09/13 | 1,577 | 1,598 | 1,577 | 1,580 | -10 | -0.6% | 2,000 |
2023/09/12 | 1,609 | 1,624 | 1,585 | 1,590 | -26 | -1.6% | 9,300 |
2023/09/11 | 1,650 | 1,671 | 1,616 | 1,616 | -44 | -2.7% | 13,900 |
2023/09/08 | 1,652 | 1,676 | 1,650 | 1,660 | -4 | -0.2% | 4,300 |
2023/09/07 | 1,690 | 1,694 | 1,664 | 1,664 | -35 | -2.1% | 8,900 |
2023/09/06 | 1,699 | 1,704 | 1,680 | 1,699 | +10 | +0.6% | 7,900 |
2023/09/05 | 1,697 | 1,698 | 1,688 | 1,689 | +2 | +0.1% | 3,400 |
2023/09/04 | 1,686 | 1,689 | 1,671 | 1,687 | +1 | +0.1% | 4,300 |
2023/09/01 | 1,700 | 1,709 | 1,683 | 1,686 | -12 | -0.7% | 3,600 |
2023/08/31 | 1,700 | 1,715 | 1,696 | 1,698 | -12 | -0.7% | 11,800 |
2023/08/30 | 1,717 | 1,725 | 1,710 | 1,710 | -19 | -1.1% | 3,500 |
2023/08/29 | 1,739 | 1,745 | 1,709 | 1,729 | -10 | -0.6% | 6,300 |
2023/08/28 | 1,719 | 1,741 | 1,719 | 1,739 | +16 | +0.9% | 11,600 |
2023/08/25 | 1,750 | 1,770 | 1,723 | 1,723 | -27 | -1.5% | 6,000 |
2023/08/24 | 1,715 | 1,767 | 1,715 | 1,750 | +26 | +1.5% | 2,500 |
2023/08/23 | 1,720 | 1,728 | 1,718 | 1,724 | -1 | -0.1% | 700 |
2023/08/22 | 1,709 | 1,725 | 1,697 | 1,725 | +3 | +0.2% | 3,200 |
2023/08/21 | 1,714 | 1,738 | 1,714 | 1,722 | -6 | -0.3% | 18,100 |
2023/08/18 | 1,718 | 1,730 | 1,718 | 1,728 | +12 | +0.7% | 900 |
2023/08/17 | 1,767 | 1,767 | 1,716 | 1,716 | -51 | -2.9% | 5,500 |
2023/08/16 | 1,749 | 1,767 | 1,741 | 1,767 | ±0 | ±0% | 1,600 |
2023/08/15 | 1,795 | 1,795 | 1,765 | 1,767 | +5 | +0.3% | 700 |
2023/08/14 | 1,803 | 1,832 | 1,749 | 1,762 | -41 | -2.3% | 3,400 |
2023/08/10 | 1,819 | 1,860 | 1,803 | 1,803 | -17 | -0.9% | 2,500 |
2023/08/09 | 1,837 | 1,854 | 1,820 | 1,820 | -17 | -0.9% | 1,100 |
2023/08/08 | 1,857 | 1,865 | 1,837 | 1,837 | -17 | -0.9% | 6,300 |
2023/08/07 | 1,825 | 1,854 | 1,816 | 1,854 | +32 | +1.8% | 5,800 |
2023/08/04 | 1,800 | 1,823 | 1,791 | 1,822 | +22 | +1.2% | 6,200 |
2023/08/03 | 1,790 | 1,800 | 1,777 | 1,800 | +26 | +1.5% | 2,900 |
2023/08/02 | 1,786 | 1,788 | 1,774 | 1,774 | -10 | -0.6% | 600 |
2023/08/01 | 1,789 | 1,789 | 1,784 | 1,784 | -6 | -0.3% | 600 |
2023/07/31 | 1,789 | 1,790 | 1,770 | 1,790 | +8 | +0.4% | 3,500 |
2023/07/28 | 1,770 | 1,790 | 1,770 | 1,782 | -2 | -0.1% | 2,400 |
2023/07/27 | 1,789 | 1,789 | 1,771 | 1,784 | +6 | +0.3% | 2,400 |
2023/07/26 | 1,789 | 1,798 | 1,778 | 1,778 | -11 | -0.6% | 3,300 |
2023/07/25 | 1,779 | 1,795 | 1,779 | 1,789 | +10 | +0.6% | 300 |
2023/07/24 | 1,798 | 1,798 | 1,779 | 1,779 | -13 | -0.7% | 10,300 |
2023/07/21 | 1,780 | 1,797 | 1,778 | 1,792 | -1 | -0.1% | 3,500 |
2023/07/20 | 1,794 | 1,794 | 1,793 | 1,793 | -1 | -0.1% | 1,000 |
2023/07/19 | 1,792 | 1,794 | 1,781 | 1,794 | +2 | +0.1% | 1,100 |
2023/07/18 | 1,780 | 1,794 | 1,780 | 1,792 | -6 | -0.3% | 1,300 |
2023/07/14 | 1,789 | 1,808 | 1,776 | 1,798 | +6 | +0.3% | 1,200 |
2023/07/13 | 1,800 | 1,813 | 1,770 | 1,792 | -10 | -0.6% | 8,400 |
151~
200
件表示中 / 3451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 | 158,000円 | +5.1% | -13.2% | 1.90% | 14.36倍 | 1.82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 |
リッジアイ | 242,200円 | +26.6% | +70.0% | 0.00% | 129.45倍 | 4.54倍 |
|
顧客企業向けカスタムAIソリューション主力。環境・安全保障関連の人工衛星データ解析も |
サイバリンクス | 79,600円 | +7.0% | +9.4% | 2.01% | 12.43倍 | 1.21倍 |
|
食品流通・公共向けシステムをクラウド提供。電子認証分野育成。和歌山地盤でドコモ販売も |
アイサンテクノロ | 162,700円 | +27.7% | +48.5% | 1.23% | 26.69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 |
サインポスト | 70,300円 | +11.6% | +38.3% | 0.00% | 54.16倍 | 5.82倍 |
|
金融機関や公共向けシステム開発コンサル主力、AIレジ育成中でJR東日本子会社と合弁も |
市場注目の銘柄
チャート関連のコラム