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 |
|---|---|---|---|---|---|---|---|
| 2023/08/14 | 1,803 | 1,832 | 1,749 | 1,762 | -41 | -2.3% | 3,400 |
| 2023/08/10 | 1,819 | 1,860 | 1,803 | 1,803 | -17 | -0.9% | 2,500 |
| 2023/08/09 | 1,837 | 1,854 | 1,820 | 1,820 | -17 | -0.9% | 1,100 |
| 2023/08/08 | 1,857 | 1,865 | 1,837 | 1,837 | -17 | -0.9% | 6,300 |
| 2023/08/07 | 1,825 | 1,854 | 1,816 | 1,854 | +32 | +1.8% | 5,800 |
| 2023/08/04 | 1,800 | 1,823 | 1,791 | 1,822 | +22 | +1.2% | 6,200 |
| 2023/08/03 | 1,790 | 1,800 | 1,777 | 1,800 | +26 | +1.5% | 2,900 |
| 2023/08/02 | 1,786 | 1,788 | 1,774 | 1,774 | -10 | -0.6% | 600 |
| 2023/08/01 | 1,789 | 1,789 | 1,784 | 1,784 | -6 | -0.3% | 600 |
| 2023/07/31 | 1,789 | 1,790 | 1,770 | 1,790 | +8 | +0.4% | 3,500 |
| 2023/07/28 | 1,770 | 1,790 | 1,770 | 1,782 | -2 | -0.1% | 2,400 |
| 2023/07/27 | 1,789 | 1,789 | 1,771 | 1,784 | +6 | +0.3% | 2,400 |
| 2023/07/26 | 1,789 | 1,798 | 1,778 | 1,778 | -11 | -0.6% | 3,300 |
| 2023/07/25 | 1,779 | 1,795 | 1,779 | 1,789 | +10 | +0.6% | 300 |
| 2023/07/24 | 1,798 | 1,798 | 1,779 | 1,779 | -13 | -0.7% | 10,300 |
| 2023/07/21 | 1,780 | 1,797 | 1,778 | 1,792 | -1 | -0.1% | 3,500 |
| 2023/07/20 | 1,794 | 1,794 | 1,793 | 1,793 | -1 | -0.1% | 1,000 |
| 2023/07/19 | 1,792 | 1,794 | 1,781 | 1,794 | +2 | +0.1% | 1,100 |
| 2023/07/18 | 1,780 | 1,794 | 1,780 | 1,792 | -6 | -0.3% | 1,300 |
| 2023/07/14 | 1,789 | 1,808 | 1,776 | 1,798 | +6 | +0.3% | 1,200 |
| 2023/07/13 | 1,800 | 1,813 | 1,770 | 1,792 | -10 | -0.6% | 8,400 |
| 2023/07/12 | 1,792 | 1,805 | 1,792 | 1,802 | +10 | +0.6% | 700 |
| 2023/07/11 | 1,791 | 1,803 | 1,790 | 1,792 | -1 | -0.1% | 3,700 |
| 2023/07/10 | 1,796 | 1,806 | 1,792 | 1,793 | -16 | -0.9% | 1,000 |
| 2023/07/07 | 1,791 | 1,809 | 1,790 | 1,809 | +19 | +1.1% | 1,200 |
| 2023/07/06 | 1,820 | 1,820 | 1,790 | 1,790 | -19 | -1.1% | 1,300 |
| 2023/07/05 | 1,815 | 1,820 | 1,794 | 1,809 | -2 | -0.1% | 2,300 |
| 2023/07/04 | 1,801 | 1,821 | 1,792 | 1,811 | +10 | +0.6% | 1,500 |
| 2023/07/03 | 1,768 | 1,844 | 1,732 | 1,801 | +59 | +3.4% | 6,600 |
| 2023/06/30 | 1,742 | 1,754 | 1,741 | 1,742 | +2 | +0.1% | 1,800 |
| 2023/06/29 | 1,756 | 1,765 | 1,736 | 1,740 | ±0 | ±0% | 1,200 |
| 2023/06/28 | 1,732 | 1,753 | 1,732 | 1,740 | -2 | -0.1% | 1,200 |
| 2023/06/27 | 1,745 | 1,770 | 1,742 | 1,742 | +10 | +0.6% | 1,000 |
| 2023/06/26 | 1,751 | 1,794 | 1,732 | 1,732 | -18 | -1% | 5,400 |
| 2023/06/23 | 1,741 | 1,757 | 1,740 | 1,750 | +7 | +0.4% | 20,700 |
| 2023/06/22 | 1,729 | 1,775 | 1,729 | 1,743 | +2 | +0.1% | 2,200 |
| 2023/06/21 | 1,770 | 1,773 | 1,729 | 1,741 | -32 | -1.8% | 4,200 |
| 2023/06/20 | 1,781 | 1,785 | 1,773 | 1,773 | -6 | -0.3% | 1,600 |
| 2023/06/19 | 1,762 | 1,785 | 1,762 | 1,779 | +13 | +0.7% | 1,200 |
| 2023/06/16 | 1,783 | 1,783 | 1,765 | 1,766 | -5 | -0.3% | 1,500 |
| 2023/06/15 | 1,812 | 1,820 | 1,771 | 1,771 | -4 | -0.2% | 2,300 |
| 2023/06/14 | 1,811 | 1,811 | 1,760 | 1,775 | -35 | -1.9% | 1,800 |
| 2023/06/13 | 1,804 | 1,844 | 1,804 | 1,810 | ±0 | ±0% | 700 |
| 2023/06/12 | 1,811 | 1,851 | 1,809 | 1,810 | -1 | -0.1% | 1,900 |
| 2023/06/09 | 1,837 | 1,837 | 1,811 | 1,811 | -10 | -0.5% | 900 |
| 2023/06/08 | 1,847 | 1,847 | 1,821 | 1,821 | -6 | -0.3% | 200 |
| 2023/06/07 | 1,840 | 1,865 | 1,827 | 1,827 | -3 | -0.2% | 2,200 |
| 2023/06/06 | 1,840 | 1,841 | 1,825 | 1,830 | -20 | -1.1% | 8,200 |
| 2023/06/05 | 1,867 | 1,867 | 1,850 | 1,850 | +3 | +0.2% | 300 |
| 2023/06/02 | 1,839 | 1,849 | 1,833 | 1,847 | ±0 | ±0% | 900 |
451～
500
件表示中 / 3722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 | 162,000円 | -9.4% | -6.3% | 1.85% | 14.34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 |
| ＣＡＩＣＡ Ｄ | 6,800円 | +11.0% | +55.8% | 0.00% | 12.81倍 | 3.68倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業をクシムから再取得し売却。フィスコと親密 |
| パピレス | 89,700円 | -2.6% | - | 1.11% | 35.26倍 | 0.87倍 |
|
電子コミック中心のレンタルサイト「Ｒｅｎｔａ！」運営。海外配信の取り次ぎサービスも展開 |
| 鈴与シンワ | 303,500円 | +9.9% | +9.2% | 3.62% | 7.64倍 | 1.91倍 |
|
鈴与グループ。ＳＩと物流の２本柱。ＮＴＴデータ２次請け開発、パッケージソフト開発に強み |
| トリプルアイス | 107,800円 | +35.9% | +108.5% | 0.00% | 301.12倍 | 4.50倍 |
|
独自開発のＡＩ顔認証基盤「ＡＩＺＥ」展開。ＳＩ受託と２本柱。画像処理サーバー会社を買収 |
市場注目の銘柄
チャート関連のコラム
