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 |
---|---|---|---|---|---|---|---|
2011/02/04 | 45,500 | 45,500 | 45,000 | 45,000 | -500 | -1.1% | 14 |
2011/02/03 | 45,700 | 46,350 | 45,450 | 45,500 | +50 | +0.1% | 64 |
2011/02/02 | 44,100 | 45,500 | 43,000 | 45,450 | +2,500 | +5.8% | 47 |
2011/02/01 | 42,950 | 42,950 | 42,950 | 42,950 | +150 | +0.4% | 1 |
2011/01/31 | 42,800 | 43,000 | 42,800 | 42,800 | -1,500 | -3.4% | 16 |
2011/01/28 | 42,450 | 44,300 | 40,900 | 44,300 | +1,850 | +4.4% | 64 |
2011/01/27 | 40,000 | 42,450 | 39,950 | 42,450 | +2,950 | +7.5% | 10 |
2011/01/26 | 39,500 | 39,500 | 39,500 | 39,500 | -50 | -0.1% | 12 |
2011/01/25 | 38,800 | 40,200 | 38,800 | 39,550 | +750 | +1.9% | 15 |
2011/01/24 | 38,700 | 38,800 | 37,500 | 38,800 | +100 | +0.3% | 9 |
2011/01/21 | 40,000 | 40,000 | 36,000 | 38,700 | -1,300 | -3.3% | 54 |
2011/01/20 | 40,500 | 40,500 | 40,000 | 40,000 | -500 | -1.2% | 33 |
2011/01/19 | 40,300 | 40,500 | 40,000 | 40,500 | -1,150 | -2.8% | 26 |
2011/01/18 | 42,000 | 42,050 | 40,000 | 41,650 | -150 | -0.4% | 63 |
2011/01/17 | 41,300 | 41,900 | 41,300 | 41,800 | +500 | +1.2% | 12 |
2011/01/14 | 41,300 | 43,600 | 41,300 | 41,300 | -500 | -1.2% | 29 |
2011/01/13 | 42,800 | 43,000 | 41,800 | 41,800 | -1,000 | -2.3% | 34 |
2011/01/12 | 44,450 | 44,800 | 42,800 | 42,800 | -1,250 | -2.8% | 61 |
2011/01/11 | 45,050 | 45,200 | 43,450 | 44,050 | -3,550 | -7.5% | 137 |
2011/01/07 | 43,800 | 50,400 | 42,500 | 47,600 | +4,200 | +9.7% | 402 |
2011/01/06 | 43,000 | 43,700 | 42,500 | 43,400 | +400 | +0.9% | 22 |
2011/01/05 | 41,650 | 43,300 | 41,200 | 43,000 | -400 | -0.9% | 49 |
2011/01/04 | 43,750 | 43,750 | 40,250 | 43,400 | -350 | -0.8% | 57 |
2010/12/30 | 43,500 | 43,900 | 39,450 | 43,750 | -1,850 | -4.1% | 80 |
2010/12/29 | 44,000 | 46,000 | 42,700 | 45,600 | -900 | -1.9% | 45 |
2010/12/28 | 45,800 | 46,500 | 41,450 | 46,500 | ±0 | ±0% | 64 |
2010/12/27 | 41,000 | 46,950 | 41,000 | 46,500 | +6,000 | +14.8% | 160 |
2010/12/24 | 38,400 | 40,900 | 38,400 | 40,500 | +2,100 | +5.5% | 58 |
2010/12/22 | 38,000 | 39,500 | 37,600 | 38,400 | +50 | +0.1% | 17 |
2010/12/21 | 36,700 | 38,350 | 36,500 | 38,350 | +250 | +0.7% | 21 |
2010/12/20 | 36,000 | 38,100 | 35,800 | 38,100 | +300 | +0.8% | 33 |
2010/12/17 | 38,300 | 38,300 | 37,200 | 37,800 | -100 | -0.3% | 36 |
2010/12/16 | 38,000 | 38,300 | 37,500 | 37,900 | +400 | +1.1% | 28 |
2010/12/15 | 37,500 | 38,000 | 36,600 | 37,500 | -250 | -0.7% | 42 |
2010/12/14 | 37,800 | 37,800 | 36,000 | 37,750 | -50 | -0.1% | 50 |
2010/12/13 | 38,850 | 38,850 | 35,800 | 37,800 | -1,750 | -4.4% | 64 |
2010/12/10 | 32,900 | 39,650 | 32,600 | 39,550 | +6,650 | +20.2% | 128 |
2010/12/09 | 33,000 | 33,000 | 32,000 | 32,900 | -100 | -0.3% | 21 |
2010/12/08 | 33,250 | 33,900 | 31,150 | 33,000 | -100 | -0.3% | 21 |
2010/12/07 | 31,800 | 33,250 | 31,800 | 33,100 | +850 | +2.6% | 15 |
2010/12/06 | 30,600 | 32,950 | 30,600 | 32,250 | +1,650 | +5.4% | 22 |
2010/12/03 | 31,200 | 31,200 | 30,600 | 30,600 | -1,100 | -3.5% | 34 |
2010/12/02 | 31,200 | 31,700 | 30,700 | 31,700 | +50 | +0.2% | 50 |
2010/12/01 | 31,400 | 31,650 | 31,000 | 31,650 | +250 | +0.8% | 22 |
2010/11/30 | 31,000 | 31,400 | 30,500 | 31,400 | -200 | -0.6% | 36 |
2010/11/29 | 30,700 | 31,600 | 30,700 | 31,600 | +50 | +0.2% | 28 |
2010/11/26 | 31,200 | 31,700 | 31,100 | 31,550 | +350 | +1.1% | 20 |
2010/11/25 | 30,450 | 31,200 | 30,000 | 31,200 | +700 | +2.3% | 46 |
2010/11/24 | 30,000 | 30,500 | 29,300 | 30,500 | +500 | +1.7% | 18 |
2010/11/22 | 30,000 | 30,000 | 29,990 | 30,000 | ±0 | ±0% | 4 |
3251~
3300
件表示中 / 3458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 |
アエリア | 37,500円 | +1.5% | -6.9% | 1.33% | 16.70倍 | 0.88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 |
両毛シス | 252,200円 | +4.6% | -19.3% | 1.59% | 8.82倍 | 0.72倍 |
|
自治体、民間企業向けシステム開発・情報処理の中堅。ERP導入コンサルも。親会社はミツバ |
CEHD | 56,100円 | +13.7% | +7.4% | 2.67% | 11.31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 |
Link-UG | 61,400円 | +5.1% | -16.1% | 0.00% | 46.80倍 | 3.55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 |
市場注目の銘柄
チャート関連のコラム