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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,930 | 1,940 | 1,917 | 1,934 | +25 | +1.3% | 1,400 |
| 2022/11/17 | 1,911 | 1,930 | 1,900 | 1,909 | -13 | -0.7% | 1,900 |
| 2022/11/16 | 1,900 | 1,945 | 1,900 | 1,922 | +47 | +2.5% | 7,200 |
| 2022/11/15 | 1,801 | 1,883 | 1,801 | 1,875 | +73 | +4.1% | 3,200 |
| 2022/11/14 | 1,828 | 1,836 | 1,765 | 1,802 | +54 | +3.1% | 6,800 |
| 2022/11/11 | 1,740 | 1,783 | 1,734 | 1,748 | +49 | +2.9% | 5,700 |
| 2022/11/10 | 1,722 | 1,722 | 1,692 | 1,699 | -1 | -0.1% | 2,300 |
| 2022/11/09 | 1,703 | 1,703 | 1,700 | 1,700 | -3 | -0.2% | 1,000 |
| 2022/11/08 | 1,700 | 1,726 | 1,700 | 1,703 | -16 | -0.9% | 1,300 |
| 2022/11/07 | 1,695 | 1,720 | 1,695 | 1,719 | +35 | +2.1% | 600 |
| 2022/11/04 | 1,690 | 1,696 | 1,684 | 1,684 | -16 | -0.9% | 3,000 |
| 2022/11/02 | 1,710 | 1,711 | 1,697 | 1,700 | -13 | -0.8% | 7,500 |
| 2022/11/01 | 1,700 | 1,713 | 1,699 | 1,713 | +2 | +0.1% | 6,000 |
| 2022/10/31 | 1,711 | 1,748 | 1,700 | 1,711 | ±0 | ±0% | 5,500 |
| 2022/10/28 | 1,711 | 1,751 | 1,705 | 1,711 | -19 | -1.1% | 5,100 |
| 2022/10/27 | 1,751 | 1,759 | 1,730 | 1,730 | -32 | -1.8% | 5,100 |
| 2022/10/26 | 1,776 | 1,778 | 1,762 | 1,762 | -14 | -0.8% | 3,100 |
| 2022/10/25 | 1,793 | 1,793 | 1,771 | 1,776 | -23 | -1.3% | 1,200 |
| 2022/10/24 | 1,797 | 1,799 | 1,777 | 1,799 | +26 | +1.5% | 4,100 |
| 2022/10/21 | 1,792 | 1,800 | 1,771 | 1,773 | -21 | -1.2% | 2,600 |
| 2022/10/20 | 1,798 | 1,798 | 1,771 | 1,794 | -5 | -0.3% | 1,400 |
| 2022/10/19 | 1,799 | 1,799 | 1,799 | 1,799 | +19 | +1.1% | 100 |
| 2022/10/18 | 1,763 | 1,790 | 1,763 | 1,780 | +27 | +1.5% | 1,200 |
| 2022/10/17 | 1,771 | 1,821 | 1,753 | 1,753 | -41 | -2.3% | 1,900 |
| 2022/10/14 | 1,810 | 1,829 | 1,793 | 1,794 | +10 | +0.6% | 2,300 |
| 2022/10/13 | 1,790 | 1,807 | 1,784 | 1,784 | +1 | +0.1% | 2,200 |
| 2022/10/12 | 1,805 | 1,830 | 1,781 | 1,783 | -27 | -1.5% | 3,400 |
| 2022/10/11 | 1,830 | 1,830 | 1,810 | 1,810 | -30 | -1.6% | 400 |
| 2022/10/07 | 1,820 | 1,843 | 1,810 | 1,840 | -5 | -0.3% | 3,000 |
| 2022/10/06 | 1,845 | 1,860 | 1,770 | 1,845 | -1 | -0.1% | 2,300 |
| 2022/10/05 | 1,866 | 1,866 | 1,842 | 1,846 | -20 | -1.1% | 1,800 |
| 2022/10/04 | 1,861 | 1,880 | 1,849 | 1,866 | +25 | +1.4% | 3,500 |
| 2022/10/03 | 1,840 | 1,850 | 1,840 | 1,841 | -17 | -0.9% | 2,100 |
| 2022/09/30 | 1,850 | 1,879 | 1,840 | 1,858 | +13 | +0.7% | 1,100 |
| 2022/09/29 | 1,907 | 1,907 | 1,840 | 1,845 | -43 | -2.3% | 3,500 |
| 2022/09/28 | 1,900 | 1,900 | 1,859 | 1,888 | -5 | -0.3% | 1,000 |
| 2022/09/27 | 1,910 | 1,910 | 1,843 | 1,893 | -11 | -0.6% | 1,600 |
| 2022/09/26 | 1,842 | 1,922 | 1,842 | 1,904 | - | - | 3,100 |
| 2022/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/21 | 1,896 | 1,896 | 1,851 | 1,865 | -26 | -1.4% | 2,800 |
| 2022/09/20 | 1,875 | 1,905 | 1,837 | 1,891 | +19 | +1% | 1,200 |
| 2022/09/16 | 1,873 | 1,873 | 1,872 | 1,872 | +7 | +0.4% | 200 |
| 2022/09/15 | 1,850 | 1,878 | 1,850 | 1,865 | +15 | +0.8% | 2,600 |
| 2022/09/14 | 1,850 | 1,850 | 1,850 | 1,850 | -10 | -0.5% | 100 |
| 2022/09/13 | 1,832 | 1,860 | 1,832 | 1,860 | -3 | -0.2% | 200 |
| 2022/09/12 | 1,842 | 1,879 | 1,842 | 1,863 | +21 | +1.1% | 500 |
| 2022/09/09 | 1,848 | 1,881 | 1,815 | 1,842 | -26 | -1.4% | 2,100 |
| 2022/09/08 | 1,881 | 1,881 | 1,846 | 1,868 | -14 | -0.7% | 1,100 |
| 2022/09/07 | 1,867 | 1,887 | 1,850 | 1,882 | +15 | +0.8% | 1,300 |
| 2022/09/06 | 1,866 | 1,867 | 1,862 | 1,867 | -3 | -0.2% | 1,400 |
601～
650
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
