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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,971 | 2,030 | 1,971 | 2,030 | +60 | +3% | 3,500 |
2023/02/24 | 1,961 | 1,970 | 1,961 | 1,970 | +10 | +0.5% | 500 |
2023/02/22 | 1,944 | 1,987 | 1,944 | 1,960 | +16 | +0.8% | 1,000 |
2023/02/21 | 1,940 | 1,962 | 1,936 | 1,944 | +11 | +0.6% | 1,900 |
2023/02/20 | 1,972 | 1,974 | 1,933 | 1,933 | -46 | -2.3% | 3,500 |
2023/02/17 | 1,950 | 1,979 | 1,928 | 1,979 | +29 | +1.5% | 3,800 |
2023/02/16 | 1,962 | 2,000 | 1,950 | 1,950 | -49 | -2.5% | 1,500 |
2023/02/15 | 1,942 | 1,999 | 1,942 | 1,999 | +18 | +0.9% | 1,700 |
2023/02/14 | 1,952 | 2,000 | 1,952 | 1,981 | -7 | -0.4% | 1,500 |
2023/02/13 | 1,975 | 1,988 | 1,925 | 1,988 | +28 | +1.4% | 1,400 |
2023/02/10 | 1,951 | 1,960 | 1,950 | 1,960 | +5 | +0.3% | 1,200 |
2023/02/09 | 1,960 | 1,984 | 1,945 | 1,955 | -30 | -1.5% | 1,900 |
2023/02/08 | 1,941 | 1,993 | 1,941 | 1,985 | +46 | +2.4% | 2,200 |
2023/02/07 | 1,930 | 1,945 | 1,905 | 1,939 | -16 | -0.8% | 1,000 |
2023/02/06 | 1,932 | 1,955 | 1,932 | 1,955 | - | - | 300 |
2023/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/02/02 | 1,963 | 1,964 | 1,963 | 1,964 | +3 | +0.2% | 200 |
2023/02/01 | 1,964 | 1,967 | 1,924 | 1,961 | +19 | +1% | 1,100 |
2023/01/31 | 1,940 | 1,955 | 1,900 | 1,942 | +2 | +0.1% | 3,900 |
2023/01/30 | 1,979 | 1,979 | 1,912 | 1,940 | -27 | -1.4% | 4,600 |
2023/01/27 | 1,983 | 1,983 | 1,967 | 1,967 | -16 | -0.8% | 1,000 |
2023/01/26 | 1,972 | 1,994 | 1,972 | 1,983 | +18 | +0.9% | 1,000 |
2023/01/25 | 1,981 | 2,014 | 1,918 | 1,965 | -34 | -1.7% | 3,700 |
2023/01/24 | 2,015 | 2,015 | 1,964 | 1,999 | -24 | -1.2% | 3,600 |
2023/01/23 | 2,024 | 2,024 | 2,009 | 2,023 | +8 | +0.4% | 1,200 |
2023/01/20 | 2,015 | 2,015 | 2,015 | 2,015 | -12 | -0.6% | 100 |
2023/01/19 | 2,002 | 2,027 | 2,002 | 2,027 | +27 | +1.4% | 400 |
2023/01/18 | 2,018 | 2,019 | 2,000 | 2,000 | -25 | -1.2% | 600 |
2023/01/17 | 2,025 | 2,025 | 2,025 | 2,025 | -1 | ±0% | 200 |
2023/01/16 | 2,047 | 2,047 | 2,025 | 2,026 | -21 | -1% | 400 |
2023/01/13 | 2,043 | 2,047 | 2,043 | 2,047 | +4 | +0.2% | 300 |
2023/01/12 | 2,045 | 2,045 | 2,042 | 2,043 | +3 | +0.1% | 500 |
2023/01/11 | 2,038 | 2,040 | 2,038 | 2,040 | +35 | +1.7% | 300 |
2023/01/10 | 2,021 | 2,025 | 2,005 | 2,005 | -20 | -1% | 700 |
2023/01/06 | 2,000 | 2,029 | 1,991 | 2,025 | +23 | +1.1% | 1,200 |
2023/01/05 | 2,016 | 2,016 | 2,002 | 2,002 | -14 | -0.7% | 800 |
2023/01/04 | 2,069 | 2,069 | 2,016 | 2,016 | -3 | -0.1% | 500 |
2022/12/30 | 2,015 | 2,020 | 2,008 | 2,019 | +9 | +0.4% | 1,100 |
2022/12/29 | 2,005 | 2,010 | 2,005 | 2,010 | -6 | -0.3% | 300 |
2022/12/28 | 2,012 | 2,021 | 1,985 | 2,016 | +13 | +0.6% | 6,800 |
2022/12/27 | 1,998 | 2,011 | 1,986 | 2,003 | +5 | +0.3% | 4,500 |
2022/12/26 | 2,000 | 2,010 | 1,998 | 1,998 | +12 | +0.6% | 5,000 |
2022/12/23 | 1,997 | 1,998 | 1,970 | 1,986 | -6 | -0.3% | 3,800 |
2022/12/22 | 2,000 | 2,008 | 1,989 | 1,992 | -8 | -0.4% | 1,200 |
2022/12/21 | 1,980 | 2,024 | 1,963 | 2,000 | +20 | +1% | 4,800 |
2022/12/20 | 2,010 | 2,010 | 1,980 | 1,980 | -50 | -2.5% | 3,300 |
2022/12/19 | 2,000 | 2,030 | 2,000 | 2,030 | ±0 | ±0% | 500 |
2022/12/16 | 2,025 | 2,033 | 2,025 | 2,030 | +23 | +1.1% | 1,100 |
2022/12/15 | 2,016 | 2,016 | 2,007 | 2,007 | -13 | -0.6% | 900 |
2022/12/14 | 2,014 | 2,020 | 2,010 | 2,020 | -10 | -0.5% | 1,500 |
301~
350
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