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 |
|---|---|---|---|---|---|---|---|
| 2013/10/01 | 88,000 | 91,600 | 88,000 | 88,900 | +100 | +0.1% | 195 |
| 2013/09/30 | 90,500 | 90,500 | 87,200 | 88,800 | -200 | -0.2% | 92 |
| 2013/09/27 | 86,100 | 91,600 | 86,100 | 89,000 | +2,200 | +2.5% | 207 |
| 2013/09/26 | 87,000 | 87,400 | 85,500 | 86,800 | ±0 | ±0% | 58 |
| 2013/09/25 | 87,500 | 89,900 | 85,000 | 86,800 | -700 | -0.8% | 124 |
| 2013/09/24 | 87,000 | 88,600 | 85,400 | 87,500 | -900 | -1% | 150 |
| 2013/09/20 | 89,900 | 90,000 | 88,400 | 88,400 | -3,400 | -3.7% | 158 |
| 2013/09/19 | 91,400 | 92,000 | 89,400 | 91,800 | +1,200 | +1.3% | 128 |
| 2013/09/18 | 94,900 | 96,000 | 90,600 | 90,600 | -2,400 | -2.6% | 202 |
| 2013/09/17 | 90,000 | 94,700 | 89,100 | 93,000 | +4,900 | +5.6% | 247 |
| 2013/09/13 | 92,600 | 92,600 | 87,000 | 88,100 | -1,500 | -1.7% | 239 |
| 2013/09/12 | 87,900 | 91,800 | 87,900 | 89,600 | +3,200 | +3.7% | 192 |
| 2013/09/11 | 86,800 | 90,000 | 82,500 | 86,400 | -1,900 | -2.2% | 302 |
| 2013/09/10 | 87,000 | 93,100 | 86,500 | 88,300 | +2,300 | +2.7% | 272 |
| 2013/09/09 | 89,000 | 89,000 | 85,100 | 86,000 | +1,000 | +1.2% | 219 |
| 2013/09/06 | 87,500 | 89,900 | 85,000 | 85,000 | -2,500 | -2.9% | 271 |
| 2013/09/05 | 83,900 | 97,900 | 79,600 | 87,500 | +600 | +0.7% | 1,471 |
| 2013/09/04 | 83,500 | 87,000 | 82,000 | 86,900 | +5,500 | +6.8% | 182 |
| 2013/09/03 | 82,700 | 83,400 | 80,400 | 81,400 | +1,000 | +1.2% | 217 |
| 2013/09/02 | 83,700 | 84,400 | 79,500 | 80,400 | -6,300 | -7.3% | 482 |
| 2013/08/30 | 90,000 | 90,500 | 86,000 | 86,700 | -3,800 | -4.2% | 301 |
| 2013/08/29 | 91,500 | 94,300 | 90,300 | 90,500 | -2,500 | -2.7% | 295 |
| 2013/08/28 | 99,000 | 103,900 | 93,000 | 93,000 | -100 | -0.1% | 1,138 |
| 2013/08/27 | 97,000 | 97,000 | 92,500 | 93,100 | -2,700 | -2.8% | 266 |
| 2013/08/26 | 95,800 | 97,700 | 92,200 | 95,800 | +200 | +0.2% | 289 |
| 2013/08/23 | 98,600 | 99,900 | 95,600 | 95,600 | -800 | -0.8% | 372 |
| 2013/08/22 | 99,100 | 100,000 | 96,100 | 96,400 | -5,600 | -5.5% | 442 |
| 2013/08/21 | 102,000 | 112,500 | 99,400 | 102,000 | +2,600 | +2.6% | 1,257 |
| 2013/08/20 | 103,000 | 103,000 | 98,000 | 99,400 | -5,500 | -5.2% | 886 |
| 2013/08/19 | 107,100 | 108,000 | 100,000 | 104,900 | -900 | -0.9% | 686 |
| 2013/08/16 | 104,100 | 114,200 | 102,500 | 105,800 | -4,300 | -3.9% | 1,361 |
| 2013/08/15 | 108,600 | 129,000 | 108,000 | 110,100 | +4,200 | +4% | 3,557 |
| 2013/08/14 | 115,000 | 116,200 | 100,800 | 105,900 | -9,100 | -7.9% | 2,336 |
| 2013/08/13 | 134,000 | 143,000 | 113,900 | 115,000 | +2,000 | +1.8% | 6,711 |
| 2013/08/12 | 104,000 | 113,000 | 100,000 | 113,000 | +15,000 | +15.3% | 1,214 |
| 2013/08/09 | 115,000 | 122,000 | 98,000 | 98,000 | -22,000 | -18.3% | 1,768 |
| 2013/08/08 | 128,700 | 146,000 | 107,400 | 120,000 | -11,700 | -8.9% | 4,567 |
| 2013/08/07 | 122,700 | 131,700 | 113,800 | 131,700 | +30,000 | +29.5% | 6,279 |
| 2013/08/06 | 89,700 | 101,700 | 89,500 | 101,700 | +15,000 | +17.3% | 1,069 |
| 2013/08/05 | 90,300 | 94,500 | 81,500 | 86,700 | -23,100 | -21% | 3,366 |
| 2013/08/02 | 109,800 | 109,800 | 102,000 | 109,800 | +15,000 | +15.8% | 1,568 |
| 2013/08/01 | 84,300 | 94,800 | 82,800 | 94,800 | +15,000 | +18.8% | 847 |
| 2013/07/31 | 70,700 | 79,800 | 69,000 | 79,800 | +10,000 | +14.3% | 600 |
| 2013/07/30 | 69,200 | 75,500 | 63,200 | 69,800 | +1,600 | +2.3% | 1,354 |
| 2013/07/29 | 68,200 | 68,200 | 68,200 | 68,200 | +10,000 | +17.2% | 96 |
| 2013/07/26 | 61,300 | 62,500 | 57,500 | 58,200 | -3,500 | -5.7% | 102 |
| 2013/07/25 | 60,800 | 61,800 | 59,500 | 61,700 | +2,700 | +4.6% | 190 |
| 2013/07/24 | 57,100 | 61,000 | 56,700 | 59,000 | +2,900 | +5.2% | 112 |
| 2013/07/23 | 55,500 | 57,500 | 55,500 | 56,100 | +1,100 | +2% | 9 |
| 2013/07/22 | 56,300 | 56,600 | 55,000 | 55,000 | -1,300 | -2.3% | 22 |
2851～
2900
件表示中 / 3712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 | 167,300円 | -9.4% | -6.3% | 1.79% | 14.81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 |
| ベネフィットＪ | 163,100円 | +33.7% | +10.5% | 4.84% | 10.39倍 | 1.21倍 |
|
回線借り通信サービスを行うＭＶＮＯ事業者。モバイルＷｉ－Ｆｉが主力。コミュロボも扱う |
| 環境フレン | 3,200円 | -1.4% | - | 0.00% | - | 3.03倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
| ＣＡＩＣＡ Ｄ | 6,900円 | +11.0% | - | 0.00% | 47.92倍 | 5.68倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業をクシムから再取得し売却。フィスコと親密 |
| セキュア | 170,500円 | +12.1% | +29.7% | 0.00% | 32.44倍 | 7.44倍 |
|
入退室管理、監視カメラシステムが２本柱、ＡＩ活用した画像分析システムを第３の柱に育成 |
市場注目の銘柄
チャート関連のコラム
