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 |
---|---|---|---|---|---|---|---|
2010/11/19 | 29,500 | 30,000 | 29,500 | 30,000 | ±0 | ±0% | 3 |
2010/11/18 | 30,000 | 30,000 | 29,130 | 30,000 | ±0 | ±0% | 9 |
2010/11/17 | 30,450 | 30,450 | 29,550 | 30,000 | -450 | -1.5% | 9 |
2010/11/16 | 30,450 | 30,450 | 30,450 | 30,450 | +460 | +1.5% | 1 |
2010/11/15 | 29,990 | 29,990 | 29,990 | 29,990 | -710 | -2.3% | 5 |
2010/11/12 | 30,300 | 30,700 | 30,300 | 30,700 | -200 | -0.6% | 4 |
2010/11/11 | 29,700 | 31,000 | 29,700 | 30,900 | +1,400 | +4.7% | 20 |
2010/11/10 | 28,000 | 29,500 | 28,000 | 29,500 | +1,500 | +5.4% | 4 |
2010/11/09 | 28,000 | 28,000 | 28,000 | 28,000 | -100 | -0.4% | 1 |
2010/11/08 | 28,000 | 28,100 | 28,000 | 28,100 | +100 | +0.4% | 2 |
2010/11/05 | 27,500 | 28,000 | 27,500 | 28,000 | -500 | -1.8% | 12 |
2010/11/04 | 28,500 | 28,500 | 28,500 | 28,500 | ±0 | ±0% | 2 |
2010/11/02 | 27,000 | 28,500 | 27,000 | 28,500 | +500 | +1.8% | 4 |
2010/11/01 | 28,300 | 28,300 | 28,000 | 28,000 | - | - | 21 |
2010/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/10/28 | 28,310 | 28,900 | 28,310 | 28,900 | +590 | +2.1% | 7 |
2010/10/27 | 28,650 | 28,650 | 28,310 | 28,310 | -340 | -1.2% | 4 |
2010/10/26 | 28,650 | 28,650 | 28,650 | 28,650 | ±0 | ±0% | 8 |
2010/10/25 | 29,000 | 29,000 | 28,500 | 28,650 | -90 | -0.3% | 6 |
2010/10/22 | 28,740 | 28,750 | 28,740 | 28,740 | -710 | -2.4% | 13 |
2010/10/21 | 29,000 | 29,450 | 29,000 | 29,450 | -550 | -1.8% | 5 |
2010/10/20 | 28,810 | 30,000 | 28,810 | 30,000 | ±0 | ±0% | 6 |
2010/10/19 | 30,000 | 30,000 | 30,000 | 30,000 | ±0 | ±0% | 1 |
2010/10/18 | 29,820 | 30,000 | 29,820 | 30,000 | -450 | -1.5% | 2 |
2010/10/15 | 30,500 | 30,500 | 30,450 | 30,450 | +450 | +1.5% | 6 |
2010/10/14 | 30,000 | 30,400 | 29,800 | 30,000 | -50 | -0.2% | 16 |
2010/10/13 | 30,700 | 30,700 | 30,050 | 30,050 | -650 | -2.1% | 10 |
2010/10/12 | 30,900 | 30,900 | 30,700 | 30,700 | - | - | 6 |
2010/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/10/07 | 31,000 | 31,450 | 30,400 | 31,450 | ±0 | ±0% | 9 |
2010/10/06 | 31,450 | 31,450 | 30,700 | 31,450 | +450 | +1.5% | 6 |
2010/10/05 | 30,600 | 31,100 | 30,600 | 31,000 | - | - | 16 |
2010/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/10/01 | 31,500 | 31,500 | 31,500 | 31,500 | +650 | +2.1% | 3 |
2010/09/30 | 31,700 | 31,700 | 30,850 | 30,850 | -850 | -2.7% | 27 |
2010/09/29 | 32,200 | 32,200 | 31,700 | 31,700 | -1,250 | -3.8% | 14 |
2010/09/28 | 31,700 | 33,000 | 31,700 | 32,950 | -50 | -0.2% | 44 |
2010/09/27 | 33,600 | 33,600 | 32,000 | 33,000 | ±0 | ±0% | 20 |
2010/09/24 | 31,650 | 33,000 | 31,650 | 33,000 | +1,350 | +4.3% | 39 |
2010/09/22 | 31,000 | 31,650 | 30,500 | 31,650 | +150 | +0.5% | 20 |
2010/09/21 | 31,200 | 31,500 | 31,200 | 31,500 | -400 | -1.3% | 2 |
2010/09/17 | 31,050 | 31,900 | 31,050 | 31,900 | ±0 | ±0% | 6 |
2010/09/16 | 30,750 | 32,500 | 30,750 | 31,900 | +800 | +2.6% | 20 |
2010/09/15 | 31,050 | 31,100 | 31,050 | 31,100 | ±0 | ±0% | 2 |
2010/09/14 | 31,100 | 31,100 | 31,100 | 31,100 | -900 | -2.8% | 1 |
2010/09/13 | 31,000 | 33,000 | 30,500 | 32,000 | +300 | +0.9% | 92 |
2010/09/10 | 31,750 | 31,750 | 31,700 | 31,700 | - | - | 2 |
2010/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/09/08 | 31,000 | 32,900 | 31,000 | 32,900 | +1,200 | +3.8% | 8 |
2010/09/07 | 31,950 | 32,200 | 31,700 | 31,700 | -2,050 | -6.1% | 11 |
3301~
3350
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