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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 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 |
| 2023/07/12 | 1,792 | 1,805 | 1,792 | 1,802 | +10 | +0.6% | 700 |
| 2023/07/11 | 1,791 | 1,803 | 1,790 | 1,792 | -1 | -0.1% | 3,700 |
| 2023/07/10 | 1,796 | 1,806 | 1,792 | 1,793 | -16 | -0.9% | 1,000 |
| 2023/07/07 | 1,791 | 1,809 | 1,790 | 1,809 | +19 | +1.1% | 1,200 |
| 2023/07/06 | 1,820 | 1,820 | 1,790 | 1,790 | -19 | -1.1% | 1,300 |
| 2023/07/05 | 1,815 | 1,820 | 1,794 | 1,809 | -2 | -0.1% | 2,300 |
| 2023/07/04 | 1,801 | 1,821 | 1,792 | 1,811 | +10 | +0.6% | 1,500 |
| 2023/07/03 | 1,768 | 1,844 | 1,732 | 1,801 | +59 | +3.4% | 6,600 |
| 2023/06/30 | 1,742 | 1,754 | 1,741 | 1,742 | +2 | +0.1% | 1,800 |
| 2023/06/29 | 1,756 | 1,765 | 1,736 | 1,740 | ±0 | ±0% | 1,200 |
| 2023/06/28 | 1,732 | 1,753 | 1,732 | 1,740 | -2 | -0.1% | 1,200 |
| 2023/06/27 | 1,745 | 1,770 | 1,742 | 1,742 | +10 | +0.6% | 1,000 |
| 2023/06/26 | 1,751 | 1,794 | 1,732 | 1,732 | -18 | -1% | 5,400 |
| 2023/06/23 | 1,741 | 1,757 | 1,740 | 1,750 | +7 | +0.4% | 20,700 |
| 2023/06/22 | 1,729 | 1,775 | 1,729 | 1,743 | +2 | +0.1% | 2,200 |
| 2023/06/21 | 1,770 | 1,773 | 1,729 | 1,741 | -32 | -1.8% | 4,200 |
| 2023/06/20 | 1,781 | 1,785 | 1,773 | 1,773 | -6 | -0.3% | 1,600 |
| 2023/06/19 | 1,762 | 1,785 | 1,762 | 1,779 | +13 | +0.7% | 1,200 |
| 2023/06/16 | 1,783 | 1,783 | 1,765 | 1,766 | -5 | -0.3% | 1,500 |
| 2023/06/15 | 1,812 | 1,820 | 1,771 | 1,771 | -4 | -0.2% | 2,300 |
| 2023/06/14 | 1,811 | 1,811 | 1,760 | 1,775 | -35 | -1.9% | 1,800 |
| 2023/06/13 | 1,804 | 1,844 | 1,804 | 1,810 | ±0 | ±0% | 700 |
| 2023/06/12 | 1,811 | 1,851 | 1,809 | 1,810 | -1 | -0.1% | 1,900 |
| 2023/06/09 | 1,837 | 1,837 | 1,811 | 1,811 | -10 | -0.5% | 900 |
| 2023/06/08 | 1,847 | 1,847 | 1,821 | 1,821 | -6 | -0.3% | 200 |
| 2023/06/07 | 1,840 | 1,865 | 1,827 | 1,827 | -3 | -0.2% | 2,200 |
| 2023/06/06 | 1,840 | 1,841 | 1,825 | 1,830 | -20 | -1.1% | 8,200 |
| 2023/06/05 | 1,867 | 1,867 | 1,850 | 1,850 | +3 | +0.2% | 300 |
| 2023/06/02 | 1,839 | 1,849 | 1,833 | 1,847 | ±0 | ±0% | 900 |
| 2023/06/01 | 1,849 | 1,849 | 1,833 | 1,847 | ±0 | ±0% | 400 |
| 2023/05/31 | 1,847 | 1,847 | 1,847 | 1,847 | -5 | -0.3% | 400 |
| 2023/05/30 | 1,820 | 1,867 | 1,820 | 1,852 | +34 | +1.9% | 2,300 |
| 2023/05/29 | 1,870 | 1,870 | 1,817 | 1,818 | -22 | -1.2% | 2,300 |
| 2023/05/26 | 1,763 | 1,862 | 1,740 | 1,840 | +77 | +4.4% | 7,200 |
| 2023/05/25 | 1,744 | 1,763 | 1,732 | 1,763 | +28 | +1.6% | 3,300 |
| 2023/05/24 | 1,726 | 1,739 | 1,726 | 1,735 | +9 | +0.5% | 2,600 |
| 2023/05/23 | 1,728 | 1,745 | 1,726 | 1,726 | +3 | +0.2% | 1,600 |
| 2023/05/22 | 1,716 | 1,744 | 1,716 | 1,723 | +7 | +0.4% | 1,900 |
| 2023/05/19 | 1,706 | 1,723 | 1,706 | 1,716 | -22 | -1.3% | 1,400 |
| 2023/05/18 | 1,738 | 1,738 | 1,707 | 1,738 | +7 | +0.4% | 1,600 |
| 2023/05/17 | 1,740 | 1,750 | 1,698 | 1,731 | -1 | -0.1% | 2,200 |
| 2023/05/16 | 1,750 | 1,775 | 1,695 | 1,732 | -28 | -1.6% | 5,200 |
| 2023/05/15 | 1,782 | 1,790 | 1,740 | 1,760 | -69 | -3.8% | 14,400 |
| 2023/05/12 | 1,825 | 1,835 | 1,813 | 1,829 | +9 | +0.5% | 5,000 |
201～
250
件表示中 / 3457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 | 154,800円 | +5.1% | -13.2% | 1.94% | 14.07倍 | 1.78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 |
| Ｌｉｎｋ－ＵＧ | 61,600円 | +5.1% | -16.1% | 0.00% | 46.96倍 | 3.56倍 |
|
独自サーバーによるコンテンツ配信を展開。大手出版社などの漫画アプリ開発、運営に強み |
| 電 算 | 148,900円 | +10.2% | +10.3% | 2.48% | 9.17倍 | 0.80倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
| アエリア | 37,000円 | +1.5% | -6.9% | 1.35% | 16.48倍 | 0.86倍 |
|
スマホ向けゲームを展開。データセンターやアフィリエイト広告も。不動産賃貸・売買にも進出 |
| ＣＥＨＤ | 56,300円 | +13.7% | +7.4% | 2.66% | 11.35倍 | 1.34倍 |
|
電子カルテシステムを自社開発。中小病院向けに強み。ＮＥＣなど大手ＩＴとの協業も強化 |
市場注目の銘柄
チャート関連のコラム
