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 |
---|---|---|---|---|---|---|---|
2018/10/03 | 1,545 | 1,680 | 1,481 | 1,657 | +82 | +5.2% | 257,700 |
2018/10/02 | 1,643 | 1,643 | 1,540 | 1,575 | -38 | -2.4% | 68,200 |
2018/10/01 | 1,701 | 1,710 | 1,536 | 1,613 | -77 | -4.6% | 142,400 |
2018/09/28 | 1,570 | 1,690 | 1,542 | 1,690 | +179 | +11.8% | 101,400 |
2018/09/27 | 1,528 | 1,546 | 1,481 | 1,511 | -38 | -2.5% | 45,300 |
2018/09/26 | 1,598 | 1,628 | 1,530 | 1,549 | -11 | -0.7% | 105,800 |
2018/09/25 | 1,504 | 1,580 | 1,475 | 1,560 | +66 | +4.4% | 140,600 |
2018/09/21 | 1,564 | 1,564 | 1,465 | 1,494 | -86 | -5.4% | 111,200 |
2018/09/20 | 1,620 | 1,637 | 1,525 | 1,580 | -60 | -3.7% | 157,400 |
2018/09/19 | 1,809 | 1,858 | 1,559 | 1,640 | -70 | -4.1% | 527,700 |
2018/09/18 | 1,470 | 1,710 | 1,448 | 1,710 | +300 | +21.3% | 565,100 |
2018/09/14 | 1,189 | 1,410 | 1,180 | 1,410 | +300 | +27% | 151,400 |
2018/09/13 | 1,100 | 1,118 | 1,090 | 1,110 | +9 | +0.8% | 3,700 |
2018/09/12 | 1,113 | 1,114 | 1,086 | 1,101 | +1 | +0.1% | 8,000 |
2018/09/11 | 1,078 | 1,120 | 1,077 | 1,100 | +23 | +2.1% | 11,700 |
2018/09/10 | 1,066 | 1,079 | 1,066 | 1,077 | +10 | +0.9% | 6,900 |
2018/09/07 | 1,068 | 1,099 | 1,065 | 1,067 | ±0 | ±0% | 13,300 |
2018/09/06 | 1,104 | 1,120 | 1,052 | 1,067 | -31 | -2.8% | 12,600 |
2018/09/05 | 1,071 | 1,098 | 1,067 | 1,098 | +32 | +3% | 5,700 |
2018/09/04 | 1,080 | 1,108 | 1,066 | 1,066 | -11 | -1% | 4,600 |
2018/09/03 | 1,089 | 1,089 | 1,059 | 1,077 | -9 | -0.8% | 4,300 |
2018/08/31 | 1,123 | 1,129 | 1,086 | 1,086 | -42 | -3.7% | 12,800 |
2018/08/30 | 1,130 | 1,171 | 1,127 | 1,128 | -2 | -0.2% | 10,300 |
2018/08/29 | 1,120 | 1,134 | 1,117 | 1,130 | -3 | -0.3% | 4,800 |
2018/08/28 | 1,130 | 1,139 | 1,128 | 1,133 | -1 | -0.1% | 4,400 |
2018/08/27 | 1,113 | 1,136 | 1,107 | 1,134 | +20 | +1.8% | 7,000 |
2018/08/24 | 1,117 | 1,130 | 1,100 | 1,114 | -2 | -0.2% | 11,700 |
2018/08/23 | 1,076 | 1,128 | 1,070 | 1,116 | +39 | +3.6% | 19,300 |
2018/08/22 | 1,031 | 1,077 | 1,031 | 1,077 | +56 | +5.5% | 4,700 |
2018/08/21 | 1,060 | 1,060 | 1,020 | 1,021 | -42 | -4% | 8,200 |
2018/08/20 | 1,052 | 1,070 | 1,052 | 1,063 | +1 | +0.1% | 4,500 |
2018/08/17 | 1,074 | 1,074 | 1,058 | 1,062 | +4 | +0.4% | 2,700 |
2018/08/16 | 1,055 | 1,071 | 1,024 | 1,058 | -18 | -1.7% | 10,100 |
2018/08/15 | 1,083 | 1,083 | 1,062 | 1,076 | -26 | -2.4% | 7,800 |
2018/08/14 | 1,085 | 1,119 | 1,085 | 1,102 | +17 | +1.6% | 3,900 |
2018/08/13 | 1,127 | 1,128 | 1,067 | 1,085 | -72 | -6.2% | 14,200 |
2018/08/10 | 1,153 | 1,170 | 1,130 | 1,157 | -19 | -1.6% | 13,200 |
2018/08/09 | 1,250 | 1,250 | 1,142 | 1,176 | -24 | -2% | 38,200 |
2018/08/08 | 1,168 | 1,204 | 1,123 | 1,200 | +90 | +8.1% | 18,000 |
2018/08/07 | 1,112 | 1,131 | 1,097 | 1,110 | +20 | +1.8% | 9,100 |
2018/08/06 | 1,131 | 1,131 | 1,073 | 1,090 | -71 | -6.1% | 16,800 |
2018/08/03 | 1,245 | 1,245 | 1,161 | 1,161 | -89 | -7.1% | 18,000 |
2018/08/02 | 1,230 | 1,250 | 1,156 | 1,250 | +2 | +0.2% | 45,100 |
2018/08/01 | 1,228 | 1,248 | 1,212 | 1,248 | +18 | +1.5% | 10,400 |
2018/07/31 | 1,222 | 1,242 | 1,221 | 1,230 | ±0 | ±0% | 7,900 |
2018/07/30 | 1,202 | 1,230 | 1,188 | 1,230 | +30 | +2.5% | 8,700 |
2018/07/27 | 1,185 | 1,201 | 1,172 | 1,200 | +15 | +1.3% | 7,300 |
2018/07/26 | 1,190 | 1,191 | 1,168 | 1,185 | -3 | -0.3% | 9,700 |
2018/07/25 | 1,152 | 1,188 | 1,152 | 1,188 | +36 | +3.1% | 7,700 |
2018/07/24 | 1,111 | 1,165 | 1,111 | 1,152 | +50 | +4.5% | 10,300 |
1651~
1700
件表示中 / 3739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 | 156,300円 | -9.4% | -6.3% | 1.92% | 13.83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 |
ティアンドエス | 117,500円 | +34.2% | - | 0.68% | 18.10倍 | 3.40倍 |
|
製造業の生産管理システムの受託開発や保守が柱。半導体工場の保守・運用も。AI関連を育成 |
ココナラ | 37,300円 | +44.2% | -20.0% | 0.00% | 64.64倍 | 3.69倍 |
|
知識やスキルをオンラインで出品できる「ココナラ」運営。法律相談、業務委託のマッチングも |
バルテスHD | 41,600円 | +11.2% | -31.5% | 0.96% | 21.10倍 | 2.53倍 |
|
ソフトウェアテスト事業が主力。関連の品質コンサル、人材派遣やセキュリティ・脆弱性診断も |
FIG | 28,000円 | +13.2% | +103.6% | 1.79% | 15.41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 |
市場注目の銘柄
チャート関連のコラム