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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,418 | 1,418 | 1,418 | 1,418 | +7 | +0.5% | 1,800 |
| 2024/11/29 | 1,402 | 1,411 | 1,402 | 1,411 | +13 | +0.9% | 1,900 |
| 2024/11/28 | 1,396 | 1,407 | 1,390 | 1,398 | +2 | +0.1% | 1,500 |
| 2024/11/27 | 1,413 | 1,413 | 1,396 | 1,396 | -17 | -1.2% | 3,000 |
| 2024/11/26 | 1,408 | 1,418 | 1,408 | 1,413 | +15 | +1.1% | 2,000 |
| 2024/11/25 | 1,381 | 1,399 | 1,381 | 1,398 | +14 | +1% | 800 |
| 2024/11/22 | 1,386 | 1,399 | 1,384 | 1,384 | -2 | -0.1% | 900 |
| 2024/11/21 | 1,389 | 1,404 | 1,385 | 1,386 | -7 | -0.5% | 1,400 |
| 2024/11/20 | 1,396 | 1,411 | 1,392 | 1,393 | -8 | -0.6% | 700 |
| 2024/11/19 | 1,412 | 1,412 | 1,401 | 1,401 | -6 | -0.4% | 900 |
| 2024/11/18 | 1,415 | 1,425 | 1,403 | 1,407 | - | - | 2,900 |
| 2024/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/14 | 1,413 | 1,413 | 1,389 | 1,389 | -10 | -0.7% | 1,900 |
| 2024/11/13 | 1,420 | 1,422 | 1,381 | 1,399 | -36 | -2.5% | 7,000 |
| 2024/11/12 | 1,432 | 1,449 | 1,420 | 1,435 | +10 | +0.7% | 2,600 |
| 2024/11/11 | 1,426 | 1,430 | 1,413 | 1,425 | +23 | +1.6% | 1,900 |
| 2024/11/08 | 1,402 | 1,402 | 1,395 | 1,402 | +4 | +0.3% | 900 |
| 2024/11/07 | 1,400 | 1,400 | 1,388 | 1,398 | -2 | -0.1% | 2,300 |
| 2024/11/06 | 1,398 | 1,425 | 1,395 | 1,400 | -2 | -0.1% | 500 |
| 2024/11/05 | 1,406 | 1,437 | 1,401 | 1,402 | +2 | +0.1% | 1,500 |
| 2024/11/01 | 1,408 | 1,408 | 1,400 | 1,400 | -10 | -0.7% | 1,200 |
| 2024/10/31 | 1,405 | 1,410 | 1,401 | 1,410 | +5 | +0.4% | 2,400 |
| 2024/10/30 | 1,395 | 1,405 | 1,395 | 1,405 | -2 | -0.1% | 1,800 |
| 2024/10/29 | 1,400 | 1,409 | 1,398 | 1,407 | +8 | +0.6% | 1,200 |
| 2024/10/28 | 1,400 | 1,415 | 1,399 | 1,399 | -11 | -0.8% | 1,300 |
| 2024/10/25 | 1,412 | 1,415 | 1,400 | 1,410 | -2 | -0.1% | 3,100 |
| 2024/10/24 | 1,410 | 1,412 | 1,402 | 1,412 | -2 | -0.1% | 1,400 |
| 2024/10/23 | 1,403 | 1,414 | 1,401 | 1,414 | ±0 | ±0% | 900 |
| 2024/10/22 | 1,414 | 1,414 | 1,401 | 1,414 | +12 | +0.9% | 500 |
| 2024/10/21 | 1,410 | 1,440 | 1,401 | 1,402 | -7 | -0.5% | 2,500 |
| 2024/10/18 | 1,408 | 1,409 | 1,408 | 1,409 | -5 | -0.4% | 300 |
| 2024/10/17 | 1,412 | 1,414 | 1,408 | 1,414 | ±0 | ±0% | 1,200 |
| 2024/10/16 | 1,406 | 1,429 | 1,406 | 1,414 | +8 | +0.6% | 1,500 |
| 2024/10/15 | 1,417 | 1,429 | 1,405 | 1,406 | -28 | -2% | 2,500 |
| 2024/10/11 | 1,448 | 1,448 | 1,421 | 1,434 | +6 | +0.4% | 2,500 |
| 2024/10/10 | 1,420 | 1,449 | 1,410 | 1,428 | +12 | +0.8% | 3,700 |
| 2024/10/09 | 1,425 | 1,449 | 1,401 | 1,416 | -9 | -0.6% | 2,000 |
| 2024/10/08 | 1,438 | 1,449 | 1,410 | 1,425 | -13 | -0.9% | 6,700 |
| 2024/10/07 | 1,450 | 1,450 | 1,431 | 1,438 | -6 | -0.4% | 2,100 |
| 2024/10/04 | 1,450 | 1,453 | 1,434 | 1,444 | -1 | -0.1% | 1,100 |
| 2024/10/03 | 1,450 | 1,451 | 1,421 | 1,445 | -5 | -0.3% | 4,400 |
| 2024/10/02 | 1,451 | 1,453 | 1,439 | 1,450 | -7 | -0.5% | 3,900 |
| 2024/10/01 | 1,470 | 1,470 | 1,456 | 1,457 | -15 | -1% | 1,900 |
| 2024/09/30 | 1,455 | 1,489 | 1,455 | 1,472 | +20 | +1.4% | 6,800 |
| 2024/09/27 | 1,448 | 1,460 | 1,443 | 1,452 | -3 | -0.2% | 2,200 |
| 2024/09/26 | 1,459 | 1,461 | 1,455 | 1,455 | -3 | -0.2% | 1,400 |
| 2024/09/25 | 1,457 | 1,470 | 1,451 | 1,458 | +1 | +0.1% | 1,500 |
| 2024/09/24 | 1,489 | 1,493 | 1,457 | 1,457 | -9 | -0.6% | 1,700 |
| 2024/09/20 | 1,439 | 1,488 | 1,439 | 1,466 | +25 | +1.7% | 2,100 |
| 2024/09/19 | 1,441 | 1,443 | 1,441 | 1,441 | -10 | -0.7% | 400 |
151～
200
件表示中 / 3742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 | 155,300円 | -9.4% | -6.3% | 1.93% | 13.75倍 | 1.61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 |
| バルテスＨＤ | 41,700円 | +11.2% | -31.5% | 0.96% | 21.15倍 | 2.54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 |
| ミーク | 77,700円 | +10.5% | +12.6% | 0.00% | 12.71倍 | 1.79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 |
| ＡＲアドバン | 257,300円 | +26.3% | +57.6% | 0.00% | 19.53倍 | 4.75倍 |
|
クラウド技術とデータ・ＡＩ活用によるＤＸ化支援。コンサル、開発、保守まで提供。人材紹介も |
| チームスピリト | 53,400円 | +13.1% | - | 0.00% | 40.03倍 | 6.47倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
市場注目の銘柄
チャート関連のコラム
