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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,700 | 1,719 | 1,696 | 1,704 | +25 | +1.5% | 11,000 |
| 2025/09/17 | 1,673 | 1,680 | 1,630 | 1,679 | +10 | +0.6% | 5,000 |
| 2025/09/16 | 1,677 | 1,688 | 1,665 | 1,669 | +4 | +0.2% | 5,500 |
| 2025/09/12 | 1,646 | 1,673 | 1,636 | 1,665 | +20 | +1.2% | 2,600 |
| 2025/09/11 | 1,688 | 1,690 | 1,645 | 1,645 | -34 | -2% | 4,200 |
| 2025/09/10 | 1,681 | 1,681 | 1,675 | 1,679 | -2 | -0.1% | 900 |
| 2025/09/09 | 1,699 | 1,706 | 1,625 | 1,681 | -29 | -1.7% | 8,700 |
| 2025/09/08 | 1,711 | 1,721 | 1,701 | 1,710 | -1 | -0.1% | 2,800 |
| 2025/09/05 | 1,749 | 1,749 | 1,702 | 1,711 | -39 | -2.2% | 8,300 |
| 2025/09/04 | 1,650 | 1,750 | 1,618 | 1,750 | +125 | +7.7% | 13,400 |
| 2025/09/03 | 1,641 | 1,649 | 1,624 | 1,625 | -16 | -1% | 4,500 |
| 2025/09/02 | 1,618 | 1,648 | 1,618 | 1,641 | +55 | +3.5% | 8,600 |
| 2025/09/01 | 1,585 | 1,600 | 1,576 | 1,586 | +1 | +0.1% | 6,100 |
| 2025/08/29 | 1,584 | 1,590 | 1,583 | 1,585 | -8 | -0.5% | 1,400 |
| 2025/08/28 | 1,579 | 1,593 | 1,579 | 1,593 | +10 | +0.6% | 600 |
| 2025/08/27 | 1,594 | 1,594 | 1,579 | 1,583 | -9 | -0.6% | 3,100 |
| 2025/08/26 | 1,575 | 1,595 | 1,575 | 1,592 | +18 | +1.1% | 2,100 |
| 2025/08/25 | 1,585 | 1,596 | 1,570 | 1,574 | -11 | -0.7% | 5,400 |
| 2025/08/22 | 1,585 | 1,590 | 1,581 | 1,585 | -1 | -0.1% | 1,700 |
| 2025/08/21 | 1,593 | 1,593 | 1,586 | 1,586 | +4 | +0.3% | 1,100 |
| 2025/08/20 | 1,589 | 1,594 | 1,582 | 1,582 | -17 | -1.1% | 2,000 |
| 2025/08/19 | 1,582 | 1,599 | 1,580 | 1,599 | +18 | +1.1% | 4,500 |
| 2025/08/18 | 1,591 | 1,599 | 1,581 | 1,581 | -19 | -1.2% | 5,100 |
| 2025/08/15 | 1,592 | 1,611 | 1,589 | 1,600 | +1 | +0.1% | 6,100 |
| 2025/08/14 | 1,614 | 1,619 | 1,591 | 1,599 | -15 | -0.9% | 5,800 |
| 2025/08/13 | 1,630 | 1,650 | 1,607 | 1,614 | -36 | -2.2% | 13,400 |
| 2025/08/12 | 1,610 | 1,670 | 1,610 | 1,650 | +51 | +3.2% | 18,200 |
| 2025/08/08 | 1,605 | 1,620 | 1,590 | 1,599 | -16 | -1% | 6,100 |
| 2025/08/07 | 1,570 | 1,620 | 1,570 | 1,615 | +17 | +1.1% | 4,500 |
| 2025/08/06 | 1,588 | 1,620 | 1,586 | 1,598 | +12 | +0.8% | 2,500 |
| 2025/08/05 | 1,574 | 1,586 | 1,574 | 1,586 | +13 | +0.8% | 1,200 |
| 2025/08/04 | 1,585 | 1,589 | 1,573 | 1,573 | -15 | -0.9% | 2,200 |
| 2025/08/01 | 1,587 | 1,588 | 1,576 | 1,588 | +1 | +0.1% | 1,400 |
| 2025/07/31 | 1,575 | 1,587 | 1,575 | 1,587 | +12 | +0.8% | 900 |
| 2025/07/30 | 1,575 | 1,587 | 1,575 | 1,575 | -8 | -0.5% | 2,700 |
| 2025/07/29 | 1,590 | 1,591 | 1,583 | 1,583 | -4 | -0.3% | 600 |
| 2025/07/28 | 1,576 | 1,587 | 1,576 | 1,587 | +11 | +0.7% | 600 |
| 2025/07/25 | 1,576 | 1,587 | 1,576 | 1,576 | ±0 | ±0% | 2,500 |
| 2025/07/24 | 1,578 | 1,578 | 1,576 | 1,576 | -2 | -0.1% | 200 |
| 2025/07/23 | 1,577 | 1,587 | 1,575 | 1,578 | -2 | -0.1% | 1,100 |
| 2025/07/22 | 1,575 | 1,585 | 1,575 | 1,580 | +7 | +0.4% | 1,000 |
| 2025/07/18 | 1,576 | 1,585 | 1,573 | 1,573 | -3 | -0.2% | 1,300 |
| 2025/07/17 | 1,580 | 1,591 | 1,557 | 1,576 | -3 | -0.2% | 1,300 |
| 2025/07/16 | 1,551 | 1,579 | 1,551 | 1,579 | +26 | +1.7% | 1,300 |
| 2025/07/15 | 1,565 | 1,572 | 1,551 | 1,553 | -12 | -0.8% | 900 |
| 2025/07/14 | 1,549 | 1,570 | 1,548 | 1,565 | +5 | +0.3% | 3,200 |
| 2025/07/11 | 1,563 | 1,573 | 1,560 | 1,560 | -3 | -0.2% | 900 |
| 2025/07/10 | 1,560 | 1,570 | 1,560 | 1,563 | -11 | -0.7% | 600 |
| 2025/07/09 | 1,560 | 1,574 | 1,560 | 1,574 | +14 | +0.9% | 400 |
| 2025/07/08 | 1,570 | 1,575 | 1,556 | 1,560 | -10 | -0.6% | 2,900 |
1～
50
件表示中 / 3786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 | 170,400円 | -9.4% | -6.3% | 1.76% | 15.08倍 | 1.68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 |
| ソフトフロントＨ | 19,300円 | - | - | 0.00% | - | 8.16倍 |
|
コールセンター向けなどのＡＩロボとクラウド電話が柱。Ｍ＆ＡでＣＭＳ事業参入。再建途上 |
| ＦＩＧ | 31,600円 | +13.2% | +103.6% | 1.58% | 17.39倍 | 1.16倍 |
|
物流、タクシー業等向け無線・管理システムと、半導体・自動車関連製造装置、搬送ロボを製販 |
| ティアンドエス | 127,500円 | +34.2% | - | 0.78% | 19.64倍 | 3.69倍 |
|
製造業の生産管理システムの受託開発や保守が柱。半導体工場の保守・運用も。ＡＩ関連を育成 |
| セキュア | 172,700円 | +12.1% | +29.7% | 0.00% | 32.90倍 | 3.47倍 |
|
入退室管理、監視カメラシステムが２本柱。ＡＩ活用した画像分析システムを第３の柱に育成 |
市場注目の銘柄
チャート関連のコラム
