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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,458 | 1,488 | 1,451 | 1,451 | +7 | +0.5% | 1,200 |
| 2024/09/17 | 1,451 | 1,460 | 1,440 | 1,444 | -7 | -0.5% | 1,800 |
| 2024/09/13 | 1,467 | 1,469 | 1,450 | 1,451 | -17 | -1.2% | 2,600 |
| 2024/09/12 | 1,502 | 1,502 | 1,468 | 1,468 | -5 | -0.3% | 2,600 |
| 2024/09/11 | 1,473 | 1,474 | 1,472 | 1,473 | -15 | -1% | 800 |
| 2024/09/10 | 1,506 | 1,506 | 1,473 | 1,488 | -7 | -0.5% | 2,800 |
| 2024/09/09 | 1,498 | 1,498 | 1,478 | 1,495 | -5 | -0.3% | 800 |
| 2024/09/06 | 1,502 | 1,510 | 1,482 | 1,500 | +2 | +0.1% | 2,800 |
| 2024/09/05 | 1,477 | 1,498 | 1,476 | 1,498 | -1 | -0.1% | 2,000 |
| 2024/09/04 | 1,482 | 1,499 | 1,477 | 1,499 | -1 | -0.1% | 3,300 |
| 2024/09/03 | 1,509 | 1,517 | 1,500 | 1,500 | -1 | -0.1% | 1,900 |
| 2024/09/02 | 1,509 | 1,548 | 1,490 | 1,501 | -6 | -0.4% | 13,400 |
| 2024/08/30 | 1,491 | 1,507 | 1,490 | 1,507 | +3 | +0.2% | 4,400 |
| 2024/08/29 | 1,523 | 1,539 | 1,492 | 1,504 | -22 | -1.4% | 17,300 |
| 2024/08/28 | 1,565 | 1,565 | 1,501 | 1,526 | -38 | -2.4% | 5,400 |
| 2024/08/27 | 1,568 | 1,589 | 1,564 | 1,564 | -9 | -0.6% | 1,800 |
| 2024/08/26 | 1,583 | 1,584 | 1,561 | 1,573 | -10 | -0.6% | 4,100 |
| 2024/08/23 | 1,598 | 1,599 | 1,572 | 1,583 | -15 | -0.9% | 900 |
| 2024/08/22 | 1,590 | 1,598 | 1,572 | 1,598 | +8 | +0.5% | 3,600 |
| 2024/08/21 | 1,607 | 1,620 | 1,584 | 1,590 | -17 | -1.1% | 5,800 |
| 2024/08/20 | 1,598 | 1,626 | 1,582 | 1,607 | -29 | -1.8% | 1,500 |
| 2024/08/19 | 1,622 | 1,646 | 1,593 | 1,636 | -10 | -0.6% | 6,100 |
| 2024/08/16 | 1,596 | 1,655 | 1,596 | 1,646 | +54 | +3.4% | 4,200 |
| 2024/08/15 | 1,587 | 1,644 | 1,584 | 1,592 | -35 | -2.2% | 7,000 |
| 2024/08/14 | 1,620 | 1,648 | 1,550 | 1,627 | +27 | +1.7% | 9,600 |
| 2024/08/13 | 1,610 | 1,620 | 1,590 | 1,600 | +12 | +0.8% | 2,200 |
| 2024/08/09 | 1,599 | 1,608 | 1,568 | 1,588 | +54 | +3.5% | 1,700 |
| 2024/08/08 | 1,495 | 1,537 | 1,482 | 1,534 | +13 | +0.9% | 2,100 |
| 2024/08/07 | 1,509 | 1,521 | 1,481 | 1,521 | +5 | +0.3% | 1,800 |
| 2024/08/06 | 1,353 | 1,522 | 1,353 | 1,516 | +156 | +11.5% | 8,500 |
| 2024/08/05 | 1,466 | 1,496 | 1,360 | 1,360 | -186 | -12% | 10,200 |
| 2024/08/02 | 1,591 | 1,591 | 1,516 | 1,546 | -75 | -4.6% | 6,700 |
| 2024/08/01 | 1,639 | 1,639 | 1,602 | 1,621 | -18 | -1.1% | 3,800 |
| 2024/07/31 | 1,642 | 1,642 | 1,602 | 1,639 | -5 | -0.3% | 2,600 |
| 2024/07/30 | 1,639 | 1,644 | 1,620 | 1,644 | +10 | +0.6% | 2,700 |
| 2024/07/29 | 1,622 | 1,634 | 1,610 | 1,634 | +12 | +0.7% | 4,600 |
| 2024/07/26 | 1,596 | 1,632 | 1,585 | 1,622 | +37 | +2.3% | 12,600 |
| 2024/07/25 | 1,598 | 1,599 | 1,585 | 1,585 | -13 | -0.8% | 1,300 |
| 2024/07/24 | 1,589 | 1,598 | 1,589 | 1,598 | +9 | +0.6% | 400 |
| 2024/07/23 | 1,571 | 1,595 | 1,571 | 1,589 | +2 | +0.1% | 2,400 |
| 2024/07/22 | 1,600 | 1,600 | 1,587 | 1,587 | ±0 | ±0% | 4,800 |
| 2024/07/19 | 1,600 | 1,607 | 1,587 | 1,587 | -36 | -2.2% | 4,100 |
| 2024/07/18 | 1,592 | 1,633 | 1,549 | 1,623 | +24 | +1.5% | 14,700 |
| 2024/07/17 | 1,591 | 1,599 | 1,582 | 1,599 | +3 | +0.2% | 1,500 |
| 2024/07/16 | 1,600 | 1,609 | 1,596 | 1,596 | -4 | -0.3% | 1,200 |
| 2024/07/12 | 1,585 | 1,600 | 1,585 | 1,600 | +15 | +0.9% | 1,100 |
| 2024/07/11 | 1,585 | 1,593 | 1,585 | 1,585 | ±0 | ±0% | 1,700 |
| 2024/07/10 | 1,599 | 1,599 | 1,585 | 1,585 | -14 | -0.9% | 700 |
| 2024/07/09 | 1,590 | 1,599 | 1,585 | 1,599 | +9 | +0.6% | 500 |
| 2024/07/08 | 1,587 | 1,599 | 1,582 | 1,590 | -8 | -0.5% | 1,200 |
151～
200
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 | 1.97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
