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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 4,350 | 4,400 | 4,350 | 4,400 | -5 | -0.1% | 1,100 |
| 2021/08/26 | 4,360 | 4,430 | 4,315 | 4,405 | +45 | +1% | 3,700 |
| 2021/08/25 | 4,365 | 4,375 | 4,300 | 4,360 | -5 | -0.1% | 2,400 |
| 2021/08/24 | 4,365 | 4,395 | 4,230 | 4,365 | -20 | -0.5% | 3,600 |
| 2021/08/23 | 4,360 | 4,415 | 4,340 | 4,385 | +25 | +0.6% | 3,200 |
| 2021/08/20 | 4,255 | 4,405 | 4,250 | 4,360 | +100 | +2.3% | 7,500 |
| 2021/08/19 | 4,345 | 4,345 | 4,150 | 4,260 | -65 | -1.5% | 15,300 |
| 2021/08/18 | 4,450 | 4,465 | 4,250 | 4,325 | -75 | -1.7% | 17,900 |
| 2021/08/17 | 4,470 | 4,475 | 4,355 | 4,400 | -70 | -1.6% | 12,100 |
| 2021/08/16 | 4,120 | 4,475 | 4,105 | 4,470 | +415 | +10.2% | 38,100 |
| 2021/08/13 | 3,895 | 4,125 | 3,880 | 4,055 | +145 | +3.7% | 17,700 |
| 2021/08/12 | 3,830 | 4,000 | 3,820 | 3,910 | -130 | -3.2% | 18,100 |
| 2021/08/11 | 3,930 | 4,200 | 3,815 | 4,040 | +145 | +3.7% | 20,900 |
| 2021/08/10 | 3,825 | 3,895 | 3,820 | 3,895 | +20 | +0.5% | 3,600 |
| 2021/08/06 | 3,925 | 3,925 | 3,860 | 3,875 | -50 | -1.3% | 1,300 |
| 2021/08/05 | 3,950 | 3,965 | 3,810 | 3,925 | -25 | -0.6% | 4,600 |
| 2021/08/04 | 3,815 | 3,985 | 3,795 | 3,950 | +65 | +1.7% | 4,300 |
| 2021/08/03 | 3,880 | 3,910 | 3,825 | 3,885 | -30 | -0.8% | 1,600 |
| 2021/08/02 | 3,875 | 3,960 | 3,875 | 3,915 | +40 | +1% | 2,200 |
| 2021/07/30 | 3,825 | 3,890 | 3,825 | 3,875 | +20 | +0.5% | 3,000 |
| 2021/07/29 | 3,905 | 3,905 | 3,855 | 3,855 | -45 | -1.2% | 2,100 |
| 2021/07/28 | 3,940 | 3,940 | 3,815 | 3,900 | -45 | -1.1% | 4,300 |
| 2021/07/27 | 3,860 | 3,950 | 3,840 | 3,945 | +85 | +2.2% | 7,100 |
| 2021/07/26 | 3,900 | 3,900 | 3,825 | 3,860 | +95 | +2.5% | 6,700 |
| 2021/07/21 | 3,795 | 3,795 | 3,700 | 3,765 | +15 | +0.4% | 3,500 |
| 2021/07/20 | 3,630 | 3,750 | 3,605 | 3,750 | +135 | +3.7% | 6,200 |
| 2021/07/19 | 3,510 | 3,670 | 3,480 | 3,615 | +165 | +4.8% | 7,500 |
| 2021/07/16 | 3,400 | 3,470 | 3,340 | 3,450 | -55 | -1.6% | 8,400 |
| 2021/07/15 | 3,555 | 3,560 | 3,425 | 3,505 | -50 | -1.4% | 4,800 |
| 2021/07/14 | 3,610 | 3,630 | 3,520 | 3,555 | -85 | -2.3% | 2,800 |
| 2021/07/13 | 3,735 | 3,735 | 3,640 | 3,640 | -60 | -1.6% | 1,800 |
| 2021/07/12 | 3,700 | 3,725 | 3,605 | 3,700 | +55 | +1.5% | 2,300 |
| 2021/07/09 | 3,610 | 3,685 | 3,540 | 3,645 | -35 | -1% | 2,200 |
| 2021/07/08 | 3,780 | 3,780 | 3,630 | 3,680 | -60 | -1.6% | 3,900 |
| 2021/07/07 | 3,590 | 3,770 | 3,590 | 3,740 | +110 | +3% | 4,700 |
| 2021/07/06 | 3,525 | 3,635 | 3,500 | 3,630 | +90 | +2.5% | 5,400 |
| 2021/07/05 | 3,695 | 3,695 | 3,515 | 3,540 | -205 | -5.5% | 8,700 |
| 2021/07/02 | 3,960 | 3,960 | 3,580 | 3,745 | -215 | -5.4% | 24,300 |
| 2021/07/01 | 3,965 | 4,005 | 3,920 | 3,960 | ±0 | ±0% | 5,000 |
| 2021/06/30 | 3,985 | 3,985 | 3,850 | 3,960 | -25 | -0.6% | 5,400 |
| 2021/06/29 | 3,885 | 3,985 | 3,855 | 3,985 | +100 | +2.6% | 8,100 |
| 2021/06/28 | 3,810 | 3,895 | 3,810 | 3,885 | +75 | +2% | 5,900 |
| 2021/06/25 | 3,770 | 3,825 | 3,770 | 3,810 | +55 | +1.5% | 2,900 |
| 2021/06/24 | 3,750 | 3,850 | 3,730 | 3,755 | -15 | -0.4% | 11,300 |
| 2021/06/23 | 3,575 | 3,770 | 3,550 | 3,770 | +195 | +5.5% | 8,800 |
| 2021/06/22 | 3,635 | 3,635 | 3,420 | 3,575 | +80 | +2.3% | 8,700 |
| 2021/06/21 | 3,590 | 3,660 | 3,395 | 3,495 | -130 | -3.6% | 11,700 |
| 2021/06/18 | 3,650 | 3,700 | 3,605 | 3,625 | ±0 | ±0% | 7,700 |
| 2021/06/17 | 3,560 | 3,625 | 3,510 | 3,625 | +100 | +2.8% | 7,500 |
| 2021/06/16 | 3,400 | 3,575 | 3,400 | 3,525 | +160 | +4.8% | 14,800 |
901～
950
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
