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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 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 |
| 2021/06/15 | 3,290 | 3,375 | 3,250 | 3,365 | +75 | +2.3% | 8,000 |
| 2021/06/14 | 3,205 | 3,290 | 3,205 | 3,290 | +50 | +1.5% | 1,300 |
| 2021/06/11 | 3,195 | 3,255 | 3,195 | 3,240 | +15 | +0.5% | 1,500 |
| 2021/06/10 | 3,220 | 3,290 | 3,210 | 3,225 | -70 | -2.1% | 2,000 |
| 2021/06/09 | 3,305 | 3,325 | 3,275 | 3,295 | +5 | +0.2% | 5,200 |
| 2021/06/08 | 3,220 | 3,290 | 3,140 | 3,290 | +45 | +1.4% | 7,000 |
| 2021/06/07 | 3,370 | 3,370 | 3,205 | 3,245 | -55 | -1.7% | 8,300 |
| 2021/06/04 | 3,120 | 3,300 | 3,070 | 3,300 | +160 | +5.1% | 17,800 |
| 2021/06/03 | 2,995 | 3,145 | 2,995 | 3,140 | +245 | +8.5% | 21,800 |
| 2021/06/02 | 2,750 | 3,260 | 2,750 | 2,895 | +136 | +4.9% | 37,900 |
| 2021/06/01 | 2,742 | 2,779 | 2,730 | 2,759 | +48 | +1.8% | 2,000 |
| 2021/05/31 | 2,716 | 2,730 | 2,694 | 2,711 | -5 | -0.2% | 2,000 |
| 2021/05/28 | 2,728 | 2,764 | 2,715 | 2,716 | -14 | -0.5% | 2,900 |
| 2021/05/27 | 2,736 | 2,743 | 2,730 | 2,730 | -5 | -0.2% | 800 |
| 2021/05/26 | 2,750 | 2,762 | 2,735 | 2,735 | -15 | -0.5% | 4,000 |
| 2021/05/25 | 2,746 | 2,760 | 2,745 | 2,750 | -3 | -0.1% | 700 |
| 2021/05/24 | 2,750 | 2,777 | 2,750 | 2,753 | +3 | +0.1% | 2,200 |
| 2021/05/21 | 2,795 | 2,795 | 2,750 | 2,750 | -18 | -0.7% | 3,800 |
| 2021/05/20 | 2,735 | 2,768 | 2,730 | 2,768 | +8 | +0.3% | 1,700 |
| 2021/05/19 | 2,750 | 2,798 | 2,736 | 2,760 | +15 | +0.5% | 1,400 |
| 2021/05/18 | 2,800 | 2,800 | 2,732 | 2,745 | -21 | -0.8% | 2,000 |
| 2021/05/17 | 2,820 | 2,820 | 2,755 | 2,766 | -58 | -2.1% | 3,600 |
| 2021/05/14 | 2,875 | 2,877 | 2,723 | 2,824 | -1 | ±0% | 16,600 |
| 2021/05/13 | 2,751 | 2,895 | 2,751 | 2,825 | +360 | +14.6% | 50,800 |
| 2021/05/12 | 2,516 | 2,520 | 2,411 | 2,465 | -36 | -1.4% | 7,000 |
| 2021/05/11 | 2,533 | 2,533 | 2,500 | 2,501 | -43 | -1.7% | 3,700 |
| 2021/05/10 | 2,556 | 2,559 | 2,535 | 2,544 | +7 | +0.3% | 3,100 |
951～
1000
件表示中 / 3715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 | 164,300円 | -9.4% | -6.3% | 1.83% | 14.54倍 | 1.70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 |
| セキュア | 168,300円 | +12.1% | +29.7% | 0.00% | 32.02倍 | 7.35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 |
| ｕｎｅｒｒｙ | 249,700円 | +32.2% | +79.1% | 0.00% | 67.52倍 | 5.33倍 |
|
スマホアプリで取得の人流データを解析したリアル行動データを活用、顧客のＤＸを支援 |
| ブロバンタワ | 15,100円 | -3.2% | -68.5% | 1.32% | 368.29倍 | 1.07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 |
| ＳＳＳＫ ＨＤ | 54,600円 | +1.8% | +46.2% | 2.93% | 11.97倍 | 1.12倍 |
|
ＣＳ等に音楽番組供給。大型フェス主催。２４年４月ＳＫＩＹＡＫＩ子会社化し持株会社移行 |
市場注目の銘柄
チャート関連のコラム
