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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 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 |
| 2023/06/01 | 1,849 | 1,849 | 1,833 | 1,847 | ±0 | ±0% | 400 |
| 2023/05/31 | 1,847 | 1,847 | 1,847 | 1,847 | -5 | -0.3% | 400 |
| 2023/05/30 | 1,820 | 1,867 | 1,820 | 1,852 | +34 | +1.9% | 2,300 |
| 2023/05/29 | 1,870 | 1,870 | 1,817 | 1,818 | -22 | -1.2% | 2,300 |
| 2023/05/26 | 1,763 | 1,862 | 1,740 | 1,840 | +77 | +4.4% | 7,200 |
| 2023/05/25 | 1,744 | 1,763 | 1,732 | 1,763 | +28 | +1.6% | 3,300 |
| 2023/05/24 | 1,726 | 1,739 | 1,726 | 1,735 | +9 | +0.5% | 2,600 |
| 2023/05/23 | 1,728 | 1,745 | 1,726 | 1,726 | +3 | +0.2% | 1,600 |
| 2023/05/22 | 1,716 | 1,744 | 1,716 | 1,723 | +7 | +0.4% | 1,900 |
| 2023/05/19 | 1,706 | 1,723 | 1,706 | 1,716 | -22 | -1.3% | 1,400 |
| 2023/05/18 | 1,738 | 1,738 | 1,707 | 1,738 | +7 | +0.4% | 1,600 |
| 2023/05/17 | 1,740 | 1,750 | 1,698 | 1,731 | -1 | -0.1% | 2,200 |
| 2023/05/16 | 1,750 | 1,775 | 1,695 | 1,732 | -28 | -1.6% | 5,200 |
| 2023/05/15 | 1,782 | 1,790 | 1,740 | 1,760 | -69 | -3.8% | 14,400 |
| 2023/05/12 | 1,825 | 1,835 | 1,813 | 1,829 | +9 | +0.5% | 5,000 |
| 2023/05/11 | 1,851 | 1,851 | 1,820 | 1,820 | -59 | -3.1% | 8,700 |
| 2023/05/10 | 1,881 | 1,881 | 1,858 | 1,879 | -3 | -0.2% | 2,600 |
| 2023/05/09 | 1,900 | 1,900 | 1,850 | 1,882 | -4 | -0.2% | 7,700 |
| 2023/05/08 | 1,883 | 1,902 | 1,883 | 1,886 | +3 | +0.2% | 3,800 |
| 2023/05/02 | 1,884 | 1,900 | 1,864 | 1,883 | ±0 | ±0% | 3,600 |
| 2023/05/01 | 1,947 | 1,950 | 1,883 | 1,883 | -67 | -3.4% | 14,800 |
| 2023/04/28 | 1,957 | 1,958 | 1,948 | 1,950 | -5 | -0.3% | 800 |
| 2023/04/27 | 1,940 | 1,962 | 1,940 | 1,955 | +15 | +0.8% | 2,300 |
| 2023/04/26 | 1,960 | 1,965 | 1,939 | 1,940 | -14 | -0.7% | 4,100 |
| 2023/04/25 | 1,947 | 1,954 | 1,947 | 1,954 | +7 | +0.4% | 500 |
| 2023/04/24 | 1,944 | 1,960 | 1,944 | 1,947 | +3 | +0.2% | 3,300 |
| 2023/04/21 | 1,934 | 1,950 | 1,933 | 1,944 | -2 | -0.1% | 1,100 |
| 2023/04/20 | 1,960 | 1,968 | 1,946 | 1,946 | -32 | -1.6% | 7,000 |
| 2023/04/19 | 1,963 | 1,978 | 1,953 | 1,978 | +13 | +0.7% | 2,900 |
| 2023/04/18 | 1,973 | 1,981 | 1,965 | 1,965 | -15 | -0.8% | 2,100 |
451～
500
件表示中 / 3692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 | 144,500円 | -9.4% | -6.3% | 2.08% | 12.79倍 | 1.50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 |
| スタメン | 95,500円 | +30.6% | -55.4% | 0.42% | 144.26倍 | 6.43倍 |
|
情報共有・課題解決クラウドサービス「ＴＵＮＡＧ」主体。コミュニティ支援などグループ経営 |
| ブロバンタワ | 13,500円 | -3.2% | -68.5% | 1.48% | 329.27倍 | 0.96倍 |
|
都市型データセンター（ＤＣ）運用。東京・大手町の新ＤＣ主体。データ保管、クラウド強化 |
| モバファク | 92,500円 | +4.6% | -3.6% | 4.32% | 9.55倍 | 1.98倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
| ＦＩＧ | 26,000円 | +13.2% | +103.6% | 1.92% | 14.25倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
