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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,629 | 1,642 | 1,613 | 1,628 | -14 | -0.9% | 2,500 |
| 2025/06/13 | 1,627 | 1,646 | 1,612 | 1,642 | -2 | -0.1% | 2,200 |
| 2025/06/12 | 1,617 | 1,644 | 1,617 | 1,644 | +19 | +1.2% | 600 |
| 2025/06/11 | 1,635 | 1,642 | 1,625 | 1,625 | -14 | -0.9% | 1,900 |
| 2025/06/10 | 1,671 | 1,671 | 1,623 | 1,639 | -11 | -0.7% | 1,600 |
| 2025/06/09 | 1,650 | 1,651 | 1,650 | 1,650 | +7 | +0.4% | 800 |
| 2025/06/06 | 1,684 | 1,684 | 1,635 | 1,643 | -41 | -2.4% | 2,100 |
| 2025/06/05 | 1,663 | 1,684 | 1,663 | 1,684 | +11 | +0.7% | 2,000 |
| 2025/06/04 | 1,675 | 1,685 | 1,641 | 1,673 | -2 | -0.1% | 6,200 |
| 2025/06/03 | 1,658 | 1,680 | 1,658 | 1,675 | +26 | +1.6% | 1,700 |
| 2025/06/02 | 1,628 | 1,659 | 1,617 | 1,649 | +32 | +2% | 5,400 |
| 2025/05/30 | 1,616 | 1,630 | 1,616 | 1,617 | -1 | -0.1% | 2,300 |
| 2025/05/29 | 1,615 | 1,630 | 1,615 | 1,618 | +5 | +0.3% | 3,500 |
| 2025/05/28 | 1,620 | 1,620 | 1,613 | 1,613 | -3 | -0.2% | 2,300 |
| 2025/05/27 | 1,625 | 1,625 | 1,616 | 1,616 | -9 | -0.6% | 4,300 |
| 2025/05/26 | 1,590 | 1,635 | 1,580 | 1,625 | +49 | +3.1% | 12,600 |
| 2025/05/23 | 1,557 | 1,580 | 1,557 | 1,576 | +16 | +1% | 2,100 |
| 2025/05/22 | 1,533 | 1,572 | 1,533 | 1,560 | +8 | +0.5% | 6,400 |
| 2025/05/21 | 1,547 | 1,569 | 1,543 | 1,552 | +7 | +0.5% | 2,800 |
| 2025/05/20 | 1,548 | 1,560 | 1,540 | 1,545 | -1 | -0.1% | 2,600 |
| 2025/05/19 | 1,540 | 1,550 | 1,537 | 1,546 | +8 | +0.5% | 2,200 |
| 2025/05/16 | 1,533 | 1,567 | 1,529 | 1,538 | -2 | -0.1% | 4,900 |
| 2025/05/15 | 1,538 | 1,548 | 1,521 | 1,540 | -14 | -0.9% | 2,000 |
| 2025/05/14 | 1,549 | 1,586 | 1,533 | 1,554 | +45 | +3% | 14,200 |
| 2025/05/13 | 1,484 | 1,509 | 1,471 | 1,509 | +34 | +2.3% | 10,400 |
| 2025/05/12 | 1,484 | 1,484 | 1,451 | 1,475 | +4 | +0.3% | 4,400 |
| 2025/05/09 | 1,476 | 1,478 | 1,461 | 1,471 | -5 | -0.3% | 4,400 |
| 2025/05/08 | 1,449 | 1,477 | 1,445 | 1,476 | +31 | +2.1% | 5,800 |
| 2025/05/07 | 1,446 | 1,452 | 1,434 | 1,445 | ±0 | ±0% | 2,700 |
| 2025/05/02 | 1,444 | 1,449 | 1,436 | 1,445 | -10 | -0.7% | 900 |
| 2025/05/01 | 1,443 | 1,459 | 1,440 | 1,455 | +6 | +0.4% | 3,300 |
| 2025/04/30 | 1,460 | 1,488 | 1,391 | 1,449 | -5 | -0.3% | 39,800 |
| 2025/04/28 | 1,451 | 1,484 | 1,451 | 1,454 | +5 | +0.3% | 3,300 |
| 2025/04/25 | 1,460 | 1,480 | 1,423 | 1,449 | -11 | -0.8% | 6,800 |
| 2025/04/24 | 1,457 | 1,460 | 1,442 | 1,460 | +21 | +1.5% | 400 |
| 2025/04/23 | 1,454 | 1,454 | 1,439 | 1,439 | -3 | -0.2% | 800 |
| 2025/04/22 | 1,450 | 1,479 | 1,400 | 1,442 | -8 | -0.6% | 12,000 |
| 2025/04/21 | 1,480 | 1,480 | 1,448 | 1,450 | -30 | -2% | 11,000 |
| 2025/04/18 | 1,450 | 1,483 | 1,446 | 1,480 | +34 | +2.4% | 500 |
| 2025/04/17 | 1,440 | 1,450 | 1,440 | 1,446 | +3 | +0.2% | 1,500 |
| 2025/04/16 | 1,451 | 1,468 | 1,443 | 1,443 | -8 | -0.6% | 4,900 |
| 2025/04/15 | 1,460 | 1,477 | 1,448 | 1,451 | -3 | -0.2% | 2,800 |
| 2025/04/14 | 1,465 | 1,500 | 1,454 | 1,454 | -29 | -2% | 5,400 |
| 2025/04/11 | 1,448 | 1,492 | 1,447 | 1,483 | +34 | +2.3% | 3,600 |
| 2025/04/10 | 1,450 | 1,480 | 1,440 | 1,449 | +31 | +2.2% | 3,100 |
| 2025/04/09 | 1,401 | 1,443 | 1,401 | 1,418 | -7 | -0.5% | 1,600 |
| 2025/04/08 | 1,395 | 1,462 | 1,365 | 1,425 | +48 | +3.5% | 3,500 |
| 2025/04/07 | 1,399 | 1,399 | 1,330 | 1,377 | -44 | -3.1% | 17,000 |
| 2025/04/04 | 1,413 | 1,443 | 1,390 | 1,421 | -21 | -1.5% | 8,000 |
| 2025/04/03 | 1,490 | 1,503 | 1,435 | 1,442 | -49 | -3.3% | 6,100 |
1～
50
件表示中 / 3721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 | 162,800円 | -9.4% | -6.3% | 1.84% | 14.41倍 | 1.69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 |
| クレオ | 109,500円 | +4.0% | +0.5% | 4.75% | 11.45倍 | 1.16倍 |
|
アマノ、ＬＩＮＥヤフー系ソフト会社。受託開発と人事労務ソフト販売が両輪。クラウド化に力 |
| ＳＳＳＫ ＨＤ | 54,700円 | +1.8% | +46.2% | 2.93% | 11.96倍 | 1.12倍 |
|
ＣＳ等に音楽番組供給。大型フェス主催。２４年４月ＳＫＩＹＡＫＩ子会社化し持株会社移行 |
| ロボペイ | 244,000円 | +14.1% | +27.3% | 0.82% | 21.39倍 | 7.94倍 |
|
サブスク特化型決済代行の「サブスクペイ」と請求・債権一元管理の「請求管理ロボ」の２本柱 |
| 環境フレン | 3,100円 | -1.4% | - | 0.00% | - | 2.93倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
市場注目の銘柄
チャート関連のコラム
