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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 1,577 | 1,591 | 1,564 | 1,564 | -15 | -0.9% | 2,500 |
| 2023/10/02 | 1,581 | 1,591 | 1,579 | 1,579 | -2 | -0.1% | 1,800 |
| 2023/09/29 | 1,604 | 1,606 | 1,581 | 1,581 | -26 | -1.6% | 9,400 |
| 2023/09/28 | 1,579 | 1,609 | 1,578 | 1,607 | +28 | +1.8% | 2,600 |
| 2023/09/27 | 1,581 | 1,597 | 1,579 | 1,579 | -1 | -0.1% | 7,500 |
| 2023/09/26 | 1,578 | 1,599 | 1,578 | 1,580 | +3 | +0.2% | 1,600 |
| 2023/09/25 | 1,582 | 1,597 | 1,577 | 1,577 | -5 | -0.3% | 3,500 |
| 2023/09/22 | 1,584 | 1,600 | 1,582 | 1,582 | -18 | -1.1% | 13,900 |
| 2023/09/21 | 1,606 | 1,635 | 1,600 | 1,600 | -11 | -0.7% | 3,000 |
| 2023/09/20 | 1,630 | 1,630 | 1,605 | 1,611 | -19 | -1.2% | 2,100 |
| 2023/09/19 | 1,610 | 1,630 | 1,610 | 1,630 | +20 | +1.2% | 2,800 |
| 2023/09/15 | 1,610 | 1,620 | 1,605 | 1,610 | ±0 | ±0% | 4,100 |
| 2023/09/14 | 1,597 | 1,615 | 1,590 | 1,610 | +30 | +1.9% | 3,300 |
| 2023/09/13 | 1,577 | 1,598 | 1,577 | 1,580 | -10 | -0.6% | 2,000 |
| 2023/09/12 | 1,609 | 1,624 | 1,585 | 1,590 | -26 | -1.6% | 9,300 |
| 2023/09/11 | 1,650 | 1,671 | 1,616 | 1,616 | -44 | -2.7% | 13,900 |
| 2023/09/08 | 1,652 | 1,676 | 1,650 | 1,660 | -4 | -0.2% | 4,300 |
| 2023/09/07 | 1,690 | 1,694 | 1,664 | 1,664 | -35 | -2.1% | 8,900 |
| 2023/09/06 | 1,699 | 1,704 | 1,680 | 1,699 | +10 | +0.6% | 7,900 |
| 2023/09/05 | 1,697 | 1,698 | 1,688 | 1,689 | +2 | +0.1% | 3,400 |
| 2023/09/04 | 1,686 | 1,689 | 1,671 | 1,687 | +1 | +0.1% | 4,300 |
| 2023/09/01 | 1,700 | 1,709 | 1,683 | 1,686 | -12 | -0.7% | 3,600 |
| 2023/08/31 | 1,700 | 1,715 | 1,696 | 1,698 | -12 | -0.7% | 11,800 |
| 2023/08/30 | 1,717 | 1,725 | 1,710 | 1,710 | -19 | -1.1% | 3,500 |
| 2023/08/29 | 1,739 | 1,745 | 1,709 | 1,729 | -10 | -0.6% | 6,300 |
| 2023/08/28 | 1,719 | 1,741 | 1,719 | 1,739 | +16 | +0.9% | 11,600 |
| 2023/08/25 | 1,750 | 1,770 | 1,723 | 1,723 | -27 | -1.5% | 6,000 |
| 2023/08/24 | 1,715 | 1,767 | 1,715 | 1,750 | +26 | +1.5% | 2,500 |
| 2023/08/23 | 1,720 | 1,728 | 1,718 | 1,724 | -1 | -0.1% | 700 |
| 2023/08/22 | 1,709 | 1,725 | 1,697 | 1,725 | +3 | +0.2% | 3,200 |
| 2023/08/21 | 1,714 | 1,738 | 1,714 | 1,722 | -6 | -0.3% | 18,100 |
| 2023/08/18 | 1,718 | 1,730 | 1,718 | 1,728 | +12 | +0.7% | 900 |
| 2023/08/17 | 1,767 | 1,767 | 1,716 | 1,716 | -51 | -2.9% | 5,500 |
| 2023/08/16 | 1,749 | 1,767 | 1,741 | 1,767 | ±0 | ±0% | 1,600 |
| 2023/08/15 | 1,795 | 1,795 | 1,765 | 1,767 | +5 | +0.3% | 700 |
| 2023/08/14 | 1,803 | 1,832 | 1,749 | 1,762 | -41 | -2.3% | 3,400 |
| 2023/08/10 | 1,819 | 1,860 | 1,803 | 1,803 | -17 | -0.9% | 2,500 |
| 2023/08/09 | 1,837 | 1,854 | 1,820 | 1,820 | -17 | -0.9% | 1,100 |
| 2023/08/08 | 1,857 | 1,865 | 1,837 | 1,837 | -17 | -0.9% | 6,300 |
| 2023/08/07 | 1,825 | 1,854 | 1,816 | 1,854 | +32 | +1.8% | 5,800 |
| 2023/08/04 | 1,800 | 1,823 | 1,791 | 1,822 | +22 | +1.2% | 6,200 |
| 2023/08/03 | 1,790 | 1,800 | 1,777 | 1,800 | +26 | +1.5% | 2,900 |
| 2023/08/02 | 1,786 | 1,788 | 1,774 | 1,774 | -10 | -0.6% | 600 |
| 2023/08/01 | 1,789 | 1,789 | 1,784 | 1,784 | -6 | -0.3% | 600 |
| 2023/07/31 | 1,789 | 1,790 | 1,770 | 1,790 | +8 | +0.4% | 3,500 |
| 2023/07/28 | 1,770 | 1,790 | 1,770 | 1,782 | -2 | -0.1% | 2,400 |
| 2023/07/27 | 1,789 | 1,789 | 1,771 | 1,784 | +6 | +0.3% | 2,400 |
| 2023/07/26 | 1,789 | 1,798 | 1,778 | 1,778 | -11 | -0.6% | 3,300 |
| 2023/07/25 | 1,779 | 1,795 | 1,779 | 1,789 | +10 | +0.6% | 300 |
| 2023/07/24 | 1,798 | 1,798 | 1,779 | 1,779 | -13 | -0.7% | 10,300 |
151～
200
件表示中 / 3457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 | 150,900円 | +5.1% | -13.2% | 1.99% | 13.72倍 | 1.74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 |
| Ｌｉｎｋ－ＵＧ | 61,500円 | +5.1% | -16.1% | 0.00% | 46.88倍 | 3.55倍 |
|
独自サーバーによるコンテンツ配信を展開。大手出版社などの漫画アプリ開発、運営に強み |
| 電 算 | 149,000円 | +10.2% | +10.3% | 2.48% | 9.18倍 | 0.80倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
| アエリア | 36,400円 | +1.5% | -6.9% | 1.37% | 16.21倍 | 0.85倍 |
|
スマホ向けゲームを展開。データセンターやアフィリエイト広告も。不動産賃貸・売買にも進出 |
| ＣＥＨＤ | 55,400円 | +13.7% | +7.4% | 2.71% | 11.17倍 | 1.32倍 |
|
電子カルテシステムを自社開発。中小病院向けに強み。ＮＥＣなど大手ＩＴとの協業も強化 |
市場注目の銘柄
チャート関連のコラム
