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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 4,545 | 4,675 | 4,525 | 4,610 | -75 | -1.6% | 2,600 |
| 2021/12/16 | 4,645 | 4,760 | 4,555 | 4,685 | +180 | +4% | 5,700 |
| 2021/12/15 | 4,605 | 4,685 | 4,505 | 4,505 | -125 | -2.7% | 5,100 |
| 2021/12/14 | 4,615 | 4,700 | 4,615 | 4,630 | -125 | -2.6% | 1,800 |
| 2021/12/13 | 4,905 | 4,905 | 4,650 | 4,755 | -10 | -0.2% | 4,300 |
| 2021/12/10 | 5,010 | 5,010 | 4,765 | 4,765 | -235 | -4.7% | 3,500 |
| 2021/12/09 | 4,915 | 5,070 | 4,860 | 5,000 | +155 | +3.2% | 5,800 |
| 2021/12/08 | 4,750 | 4,895 | 4,735 | 4,845 | +195 | +4.2% | 4,600 |
| 2021/12/07 | 4,730 | 4,730 | 4,550 | 4,650 | +50 | +1.1% | 6,000 |
| 2021/12/06 | 4,620 | 4,815 | 4,600 | 4,600 | -160 | -3.4% | 7,400 |
| 2021/12/03 | 4,970 | 4,970 | 4,630 | 4,760 | -70 | -1.4% | 11,800 |
| 2021/12/02 | 5,000 | 5,000 | 4,800 | 4,830 | -220 | -4.4% | 4,200 |
| 2021/12/01 | 4,910 | 5,100 | 4,850 | 5,050 | +50 | +1% | 4,800 |
| 2021/11/30 | 5,360 | 5,360 | 5,000 | 5,000 | -60 | -1.2% | 5,100 |
| 2021/11/29 | 5,160 | 5,320 | 5,060 | 5,060 | -200 | -3.8% | 7,600 |
| 2021/11/26 | 5,580 | 5,800 | 5,120 | 5,260 | -220 | -4% | 20,000 |
| 2021/11/25 | 5,230 | 5,480 | 5,180 | 5,480 | +350 | +6.8% | 9,200 |
| 2021/11/24 | 5,200 | 5,220 | 5,100 | 5,130 | -60 | -1.2% | 6,200 |
| 2021/11/22 | 5,250 | 5,300 | 4,905 | 5,190 | -90 | -1.7% | 15,100 |
| 2021/11/19 | 5,520 | 5,520 | 5,130 | 5,280 | -240 | -4.3% | 12,000 |
| 2021/11/18 | 5,570 | 5,710 | 5,520 | 5,520 | -190 | -3.3% | 2,700 |
| 2021/11/17 | 5,700 | 5,720 | 5,530 | 5,710 | ±0 | ±0% | 5,300 |
| 2021/11/16 | 5,950 | 5,950 | 5,710 | 5,710 | -140 | -2.4% | 4,900 |
| 2021/11/15 | 6,070 | 6,070 | 5,740 | 5,850 | -120 | -2% | 8,700 |
| 2021/11/12 | 5,880 | 6,090 | 5,880 | 5,970 | +90 | +1.5% | 12,300 |
| 2021/11/11 | 5,800 | 5,880 | 5,690 | 5,880 | +30 | +0.5% | 7,300 |
| 2021/11/10 | 5,850 | 5,940 | 5,820 | 5,850 | -20 | -0.3% | 3,600 |
| 2021/11/09 | 5,880 | 5,920 | 5,830 | 5,870 | -30 | -0.5% | 5,800 |
| 2021/11/08 | 5,950 | 6,010 | 5,840 | 5,900 | -40 | -0.7% | 5,500 |
| 2021/11/05 | 6,000 | 6,220 | 5,940 | 5,940 | -110 | -1.8% | 13,300 |
| 2021/11/04 | 5,790 | 6,050 | 5,720 | 6,050 | +260 | +4.5% | 7,300 |
| 2021/11/02 | 5,630 | 5,790 | 5,630 | 5,790 | +110 | +1.9% | 3,600 |
| 2021/11/01 | 5,670 | 5,740 | 5,480 | 5,680 | +90 | +1.6% | 10,600 |
| 2021/10/29 | 6,060 | 6,060 | 5,590 | 5,590 | -280 | -4.8% | 27,900 |
| 2021/10/28 | 6,020 | 6,350 | 5,820 | 5,870 | +410 | +7.5% | 94,300 |
| 2021/10/27 | 5,390 | 5,520 | 5,390 | 5,460 | +110 | +2.1% | 6,600 |
| 2021/10/26 | 5,770 | 5,770 | 5,350 | 5,350 | -480 | -8.2% | 17,700 |
| 2021/10/25 | 5,300 | 5,900 | 5,200 | 5,830 | +630 | +12.1% | 24,900 |
| 2021/10/22 | 5,060 | 5,230 | 5,060 | 5,200 | +140 | +2.8% | 4,700 |
| 2021/10/21 | 5,130 | 5,130 | 4,975 | 5,060 | -70 | -1.4% | 4,000 |
| 2021/10/20 | 5,130 | 5,230 | 4,915 | 5,130 | -50 | -1% | 18,000 |
| 2021/10/19 | 5,360 | 5,380 | 5,080 | 5,180 | -310 | -5.6% | 14,500 |
| 2021/10/18 | 5,580 | 5,630 | 5,430 | 5,490 | -200 | -3.5% | 9,200 |
| 2021/10/15 | 5,700 | 5,700 | 5,510 | 5,690 | -10 | -0.2% | 6,600 |
| 2021/10/14 | 5,660 | 5,820 | 5,660 | 5,700 | +40 | +0.7% | 3,700 |
| 2021/10/13 | 5,760 | 5,870 | 5,570 | 5,660 | ±0 | ±0% | 8,300 |
| 2021/10/12 | 5,780 | 5,780 | 5,400 | 5,660 | -120 | -2.1% | 16,600 |
| 2021/10/11 | 5,770 | 6,000 | 5,760 | 5,780 | +20 | +0.3% | 16,300 |
| 2021/10/08 | 6,010 | 6,230 | 5,730 | 5,760 | -110 | -1.9% | 27,900 |
| 2021/10/07 | 5,630 | 6,030 | 5,630 | 5,870 | +270 | +4.8% | 15,900 |
901～
950
件表示中 / 3768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 | 158,500円 | -9.4% | -6.3% | 1.89% | 14.03倍 | 1.56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 |
| 鈴与シンワ | 304,000円 | +9.9% | +9.2% | 3.62% | 7.65倍 | 1.92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 |
| パピレス | 88,200円 | -2.6% | - | 1.13% | 34.67倍 | 0.86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 |
| ニフティライフ | 141,000円 | +7.8% | +7.5% | 3.83% | 12.98倍 | 1.56倍 |
|
賃貸軸に不動産一括検索が収益柱。温浴施設情報サイト、デジタルマーケティングも展開 |
| セキュア | 160,200円 | +12.1% | +29.7% | 0.00% | 30.51倍 | 3.22倍 |
|
入退室管理、監視カメラシステムが２本柱、ＡＩ活用した画像分析システムを第３の柱に育成 |
市場注目の銘柄
チャート関連のコラム
