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 |
|---|---|---|---|---|---|---|---|
| 2022/08/29 | 1,855 | 1,871 | 1,840 | 1,870 | +11 | +0.6% | 2,700 |
| 2022/08/26 | 1,829 | 1,869 | 1,820 | 1,859 | +31 | +1.7% | 3,800 |
| 2022/08/25 | 1,825 | 1,828 | 1,815 | 1,828 | +3 | +0.2% | 1,500 |
| 2022/08/24 | 1,831 | 1,836 | 1,820 | 1,825 | -6 | -0.3% | 3,200 |
| 2022/08/23 | 1,846 | 1,846 | 1,800 | 1,831 | -15 | -0.8% | 3,000 |
| 2022/08/22 | 1,854 | 1,870 | 1,830 | 1,846 | -4 | -0.2% | 1,100 |
| 2022/08/19 | 1,845 | 1,850 | 1,826 | 1,850 | +5 | +0.3% | 600 |
| 2022/08/18 | 1,866 | 1,867 | 1,831 | 1,845 | -21 | -1.1% | 2,600 |
| 2022/08/17 | 1,807 | 1,870 | 1,800 | 1,866 | +66 | +3.7% | 17,700 |
| 2022/08/16 | 1,797 | 1,820 | 1,789 | 1,800 | +14 | +0.8% | 10,500 |
| 2022/08/15 | 1,851 | 1,862 | 1,786 | 1,786 | -65 | -3.5% | 20,600 |
| 2022/08/12 | 1,841 | 1,900 | 1,841 | 1,851 | +18 | +1% | 4,400 |
| 2022/08/10 | 1,841 | 1,841 | 1,823 | 1,833 | -8 | -0.4% | 1,500 |
| 2022/08/09 | 1,825 | 1,841 | 1,825 | 1,841 | +9 | +0.5% | 700 |
| 2022/08/08 | 1,837 | 1,865 | 1,822 | 1,832 | -45 | -2.4% | 2,600 |
| 2022/08/05 | 1,870 | 1,877 | 1,844 | 1,877 | +5 | +0.3% | 2,200 |
| 2022/08/04 | 1,885 | 1,900 | 1,868 | 1,872 | -28 | -1.5% | 1,200 |
| 2022/08/03 | 1,883 | 1,902 | 1,867 | 1,900 | +5 | +0.3% | 2,200 |
| 2022/08/02 | 1,880 | 1,900 | 1,880 | 1,895 | +25 | +1.3% | 3,700 |
| 2022/08/01 | 1,890 | 1,927 | 1,863 | 1,870 | - | - | 2,400 |
| 2022/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/28 | 1,925 | 1,925 | 1,890 | 1,890 | -35 | -1.8% | 2,200 |
| 2022/07/27 | 1,928 | 1,939 | 1,925 | 1,925 | -16 | -0.8% | 700 |
| 2022/07/26 | 1,958 | 1,970 | 1,921 | 1,941 | -17 | -0.9% | 2,900 |
| 2022/07/25 | 1,972 | 1,972 | 1,935 | 1,958 | -14 | -0.7% | 600 |
| 2022/07/22 | 1,950 | 1,972 | 1,950 | 1,972 | ±0 | ±0% | 400 |
| 2022/07/21 | 1,951 | 1,988 | 1,951 | 1,972 | -28 | -1.4% | 500 |
| 2022/07/20 | 2,020 | 2,020 | 2,000 | 2,000 | +2 | +0.1% | 200 |
| 2022/07/19 | 1,972 | 1,999 | 1,967 | 1,998 | +13 | +0.7% | 1,600 |
| 2022/07/15 | 1,910 | 1,995 | 1,910 | 1,985 | +62 | +3.2% | 1,800 |
| 2022/07/14 | 1,931 | 1,931 | 1,923 | 1,923 | - | - | 200 |
| 2022/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/12 | 1,983 | 1,987 | 1,960 | 1,960 | -40 | -2% | 2,100 |
| 2022/07/11 | 1,971 | 2,000 | 1,971 | 2,000 | +39 | +2% | 1,500 |
| 2022/07/08 | 1,980 | 1,994 | 1,961 | 1,961 | -19 | -1% | 1,300 |
| 2022/07/07 | 1,987 | 2,059 | 1,980 | 1,980 | -18 | -0.9% | 1,700 |
| 2022/07/06 | 2,039 | 2,039 | 1,961 | 1,998 | -1 | -0.1% | 1,300 |
| 2022/07/05 | 2,059 | 2,059 | 1,999 | 1,999 | -10 | -0.5% | 800 |
| 2022/07/04 | 2,099 | 2,099 | 1,941 | 2,009 | -69 | -3.3% | 2,900 |
| 2022/07/01 | 2,012 | 2,090 | 2,012 | 2,078 | +79 | +4% | 5,600 |
| 2022/06/30 | 1,999 | 1,999 | 1,927 | 1,999 | +22 | +1.1% | 4,200 |
| 2022/06/29 | 1,898 | 1,977 | 1,895 | 1,977 | +54 | +2.8% | 1,200 |
| 2022/06/28 | 1,905 | 1,925 | 1,905 | 1,923 | +18 | +0.9% | 800 |
| 2022/06/27 | 1,905 | 1,905 | 1,905 | 1,905 | -10 | -0.5% | 100 |
| 2022/06/24 | 1,915 | 1,915 | 1,865 | 1,915 | +15 | +0.8% | 1,700 |
| 2022/06/23 | 1,858 | 1,955 | 1,856 | 1,900 | +43 | +2.3% | 2,500 |
| 2022/06/22 | 1,889 | 1,897 | 1,830 | 1,857 | -29 | -1.5% | 5,200 |
| 2022/06/21 | 1,905 | 1,989 | 1,885 | 1,886 | -86 | -4.4% | 13,000 |
| 2022/06/20 | 2,061 | 2,061 | 1,944 | 1,972 | -98 | -4.7% | 4,600 |
| 2022/06/17 | 2,026 | 2,075 | 2,025 | 2,070 | -32 | -1.5% | 2,100 |
701～
750
件表示中 / 3737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 | 156,000円 | -9.4% | -6.3% | 1.92% | 13.81倍 | 1.62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 |
| ミーク | 78,500円 | +10.5% | +12.6% | 0.00% | 12.84倍 | 1.81倍 |
|
主力はＭＶＮＯ支援。第２の柱は企業のＩｏＴやＤＸの導入支援。３大キャリアとの接続に強み |
| 鈴与シンワ | 299,200円 | +9.9% | +9.2% | 3.68% | 7.53倍 | 1.89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 |
| ＦＩＧ | 28,200円 | +13.2% | +103.6% | 1.77% | 15.52倍 | 1.06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 |
| モンスターラボ | 16,600円 | -14.9% | - | 0.00% | 42.78倍 | -1.86倍 |
|
世界各地域で展開する大企業や自治体向けＤＸ支援が主。不振の海外拠点中心に構造改革実施 |
市場注目の銘柄
チャート関連のコラム
