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 |
|---|---|---|---|---|---|---|---|
| 2018/07/20 | 1,080 | 1,110 | 1,050 | 1,078 | -22 | -2% | 14,800 |
| 2018/07/19 | 1,152 | 1,159 | 1,100 | 1,100 | -58 | -5% | 20,200 |
| 2018/07/18 | 1,152 | 1,190 | 1,151 | 1,158 | -1 | -0.1% | 3,000 |
| 2018/07/17 | 1,146 | 1,191 | 1,146 | 1,159 | +15 | +1.3% | 4,400 |
| 2018/07/13 | 1,194 | 1,197 | 1,130 | 1,144 | -50 | -4.2% | 11,300 |
| 2018/07/12 | 1,155 | 1,194 | 1,155 | 1,194 | +40 | +3.5% | 7,300 |
| 2018/07/11 | 1,125 | 1,168 | 1,125 | 1,154 | -2 | -0.2% | 5,900 |
| 2018/07/10 | 1,166 | 1,166 | 1,138 | 1,156 | +4 | +0.3% | 10,100 |
| 2018/07/09 | 1,137 | 1,195 | 1,092 | 1,152 | +105 | +10% | 29,300 |
| 2018/07/06 | 1,002 | 1,047 | 1,002 | 1,047 | +37 | +3.7% | 10,700 |
| 2018/07/05 | 1,089 | 1,089 | 1,010 | 1,010 | -73 | -6.7% | 14,300 |
| 2018/07/04 | 1,091 | 1,102 | 1,082 | 1,083 | -25 | -2.3% | 8,800 |
| 2018/07/03 | 1,160 | 1,168 | 1,099 | 1,108 | -52 | -4.5% | 8,400 |
| 2018/07/02 | 1,143 | 1,160 | 1,098 | 1,160 | +35 | +3.1% | 6,700 |
| 2018/06/29 | 1,139 | 1,139 | 1,091 | 1,125 | -3 | -0.3% | 4,500 |
| 2018/06/28 | 1,140 | 1,150 | 1,126 | 1,128 | -38 | -3.3% | 5,700 |
| 2018/06/27 | 1,213 | 1,213 | 1,151 | 1,166 | -17 | -1.4% | 3,000 |
| 2018/06/26 | 1,163 | 1,183 | 1,123 | 1,183 | +19 | +1.6% | 9,900 |
| 2018/06/25 | 1,204 | 1,240 | 1,125 | 1,164 | -47 | -3.9% | 10,400 |
| 2018/06/22 | 1,234 | 1,234 | 1,207 | 1,211 | -23 | -1.9% | 4,800 |
| 2018/06/21 | 1,233 | 1,235 | 1,200 | 1,234 | +6 | +0.5% | 5,700 |
| 2018/06/20 | 1,254 | 1,254 | 1,167 | 1,228 | -12 | -1% | 19,700 |
| 2018/06/19 | 1,295 | 1,295 | 1,206 | 1,240 | -60 | -4.6% | 19,700 |
| 2018/06/18 | 1,304 | 1,304 | 1,226 | 1,300 | +44 | +3.5% | 27,900 |
| 2018/06/15 | 1,300 | 1,308 | 1,242 | 1,256 | +36 | +3% | 24,400 |
| 2018/06/14 | 1,199 | 1,229 | 1,169 | 1,220 | +41 | +3.5% | 21,300 |
| 2018/06/13 | 1,184 | 1,205 | 1,163 | 1,179 | -3 | -0.3% | 5,800 |
| 2018/06/12 | 1,176 | 1,207 | 1,160 | 1,182 | -14 | -1.2% | 9,100 |
| 2018/06/11 | 1,119 | 1,221 | 1,094 | 1,196 | +78 | +7% | 19,700 |
| 2018/06/08 | 1,116 | 1,154 | 1,110 | 1,118 | -28 | -2.4% | 9,600 |
| 2018/06/07 | 1,110 | 1,152 | 1,109 | 1,146 | +35 | +3.2% | 7,600 |
| 2018/06/06 | 1,147 | 1,176 | 1,088 | 1,111 | -33 | -2.9% | 11,500 |
| 2018/06/05 | 1,149 | 1,187 | 1,138 | 1,144 | -17 | -1.5% | 20,400 |
| 2018/06/04 | 1,223 | 1,223 | 1,141 | 1,161 | -15 | -1.3% | 13,300 |
| 2018/06/01 | 1,229 | 1,229 | 1,162 | 1,176 | -83 | -6.6% | 26,100 |
| 2018/05/31 | 1,270 | 1,298 | 1,233 | 1,259 | -36 | -2.8% | 16,000 |
| 2018/05/30 | 1,266 | 1,299 | 1,252 | 1,295 | -22 | -1.7% | 10,600 |
| 2018/05/29 | 1,294 | 1,324 | 1,206 | 1,317 | -1 | -0.1% | 42,000 |
| 2018/05/28 | 1,275 | 1,341 | 1,244 | 1,318 | +38 | +3% | 43,400 |
| 2018/05/25 | 1,254 | 1,297 | 1,252 | 1,280 | +6 | +0.5% | 21,700 |
| 2018/05/24 | 1,210 | 1,293 | 1,200 | 1,274 | +62 | +5.1% | 26,500 |
| 2018/05/23 | 1,223 | 1,239 | 1,187 | 1,212 | -40 | -3.2% | 15,000 |
| 2018/05/22 | 1,278 | 1,278 | 1,226 | 1,252 | -8 | -0.6% | 18,100 |
| 2018/05/21 | 1,172 | 1,330 | 1,159 | 1,260 | +144 | +12.9% | 126,900 |
| 2018/05/18 | 1,109 | 1,136 | 1,080 | 1,116 | +25 | +2.3% | 17,800 |
| 2018/05/17 | 1,042 | 1,091 | 1,040 | 1,091 | +51 | +4.9% | 18,700 |
| 2018/05/16 | 1,077 | 1,077 | 1,025 | 1,040 | -34 | -3.2% | 21,500 |
| 2018/05/15 | 1,073 | 1,099 | 1,050 | 1,074 | -29 | -2.6% | 40,400 |
| 2018/05/14 | 1,238 | 1,299 | 1,094 | 1,103 | -15 | -1.3% | 218,400 |
| 2018/05/11 | 1,070 | 1,118 | 1,063 | 1,118 | +150 | +15.5% | 36,700 |
1701～
1750
件表示中 / 3738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 |
| ミーク | 78,900円 | +10.5% | +12.6% | 0.00% | 12.91倍 | 1.82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 |
| 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 |
| ｕｎｅｒｒｙ | 247,000円 | +32.2% | +79.1% | 0.00% | 66.79倍 | 5.27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 |
| 鈴与シンワ | 300,000円 | +9.9% | +9.2% | 3.67% | 7.56倍 | 1.90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 |
市場注目の銘柄
チャート関連のコラム
