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 |
|---|---|---|---|---|---|---|---|
| 2011/10/06 | 37,000 | 39,000 | 37,000 | 39,000 | +1,500 | +4% | 45 |
| 2011/10/05 | 39,200 | 39,700 | 36,100 | 37,500 | -2,400 | -6% | 21 |
| 2011/10/04 | 39,550 | 39,900 | 39,500 | 39,900 | ±0 | ±0% | 7 |
| 2011/10/03 | 40,900 | 40,900 | 39,900 | 39,900 | -2,400 | -5.7% | 33 |
| 2011/09/30 | 40,250 | 42,300 | 39,900 | 42,300 | +1,800 | +4.4% | 75 |
| 2011/09/29 | 42,000 | 42,400 | 40,000 | 40,500 | -300 | -0.7% | 45 |
| 2011/09/28 | 39,100 | 41,800 | 39,100 | 40,800 | +800 | +2% | 30 |
| 2011/09/27 | 41,200 | 42,000 | 38,150 | 40,000 | +2,000 | +5.3% | 38 |
| 2011/09/26 | 43,950 | 43,950 | 37,600 | 38,000 | -5,950 | -13.5% | 144 |
| 2011/09/22 | 46,000 | 46,000 | 42,300 | 43,950 | -2,950 | -6.3% | 49 |
| 2011/09/21 | 43,100 | 46,900 | 43,100 | 46,900 | +1,700 | +3.8% | 62 |
| 2011/09/20 | 47,000 | 47,500 | 45,000 | 45,200 | -3,800 | -7.8% | 92 |
| 2011/09/16 | 49,400 | 49,400 | 48,000 | 49,000 | +800 | +1.7% | 29 |
| 2011/09/15 | 51,000 | 51,000 | 48,100 | 48,200 | -2,900 | -5.7% | 57 |
| 2011/09/14 | 52,000 | 52,000 | 51,000 | 51,100 | -700 | -1.4% | 17 |
| 2011/09/13 | 51,300 | 52,300 | 51,200 | 51,800 | +800 | +1.6% | 11 |
| 2011/09/12 | 53,000 | 53,000 | 51,000 | 51,000 | -3,500 | -6.4% | 39 |
| 2011/09/09 | 52,200 | 55,000 | 52,200 | 54,500 | +500 | +0.9% | 25 |
| 2011/09/08 | 54,500 | 55,500 | 52,600 | 54,000 | -1,000 | -1.8% | 43 |
| 2011/09/07 | 53,500 | 55,500 | 53,300 | 55,000 | +2,200 | +4.2% | 32 |
| 2011/09/06 | 53,500 | 54,800 | 52,800 | 52,800 | -3,200 | -5.7% | 82 |
| 2011/09/05 | 56,500 | 56,800 | 55,000 | 56,000 | -500 | -0.9% | 23 |
| 2011/09/02 | 56,600 | 57,600 | 55,800 | 56,500 | -2,300 | -3.9% | 73 |
| 2011/09/01 | 58,000 | 59,100 | 56,500 | 58,800 | +100 | +0.2% | 106 |
| 2011/08/31 | 65,900 | 65,900 | 58,300 | 58,700 | -4,200 | -6.7% | 472 |
| 2011/08/30 | 55,900 | 62,900 | 54,600 | 62,900 | +10,000 | +18.9% | 458 |
| 2011/08/29 | 52,000 | 53,000 | 51,600 | 52,900 | +900 | +1.7% | 71 |
| 2011/08/26 | 51,700 | 52,400 | 51,000 | 52,000 | +300 | +0.6% | 48 |
| 2011/08/25 | 53,100 | 54,000 | 51,500 | 51,700 | -400 | -0.8% | 66 |
| 2011/08/24 | 54,400 | 56,000 | 51,100 | 52,100 | -3,300 | -6% | 78 |
| 2011/08/23 | 55,000 | 55,700 | 54,000 | 55,400 | +600 | +1.1% | 60 |
| 2011/08/22 | 59,500 | 61,000 | 53,000 | 54,800 | -5,700 | -9.4% | 152 |
| 2011/08/19 | 59,200 | 63,000 | 59,000 | 60,500 | -1,600 | -2.6% | 55 |
| 2011/08/18 | 63,000 | 65,500 | 62,000 | 62,100 | -1,900 | -3% | 62 |
| 2011/08/17 | 65,300 | 65,300 | 62,700 | 64,000 | -500 | -0.8% | 89 |
| 2011/08/16 | 65,400 | 66,500 | 63,500 | 64,500 | -7,500 | -10.4% | 306 |
| 2011/08/15 | 73,000 | 74,500 | 71,100 | 72,000 | +4,000 | +5.9% | 161 |
| 2011/08/12 | 66,000 | 68,000 | 65,000 | 68,000 | +3,100 | +4.8% | 59 |
| 2011/08/11 | 59,100 | 65,700 | 59,100 | 64,900 | +1,600 | +2.5% | 79 |
| 2011/08/10 | 65,000 | 65,000 | 61,100 | 63,300 | +7,300 | +13% | 69 |
| 2011/08/09 | 50,100 | 57,000 | 50,100 | 56,000 | -2,500 | -4.3% | 159 |
| 2011/08/08 | 62,000 | 63,000 | 58,500 | 58,500 | -4,500 | -7.1% | 58 |
| 2011/08/05 | 63,500 | 65,700 | 63,000 | 63,000 | -4,800 | -7.1% | 82 |
| 2011/08/04 | 67,000 | 70,000 | 64,000 | 67,800 | +1,100 | +1.6% | 87 |
| 2011/08/03 | 68,800 | 68,800 | 66,400 | 66,700 | -3,300 | -4.7% | 21 |
| 2011/08/02 | 68,700 | 70,000 | 68,000 | 70,000 | -200 | -0.3% | 12 |
| 2011/08/01 | 65,000 | 70,500 | 64,500 | 70,200 | +3,800 | +5.7% | 43 |
| 2011/07/29 | 69,200 | 70,000 | 66,200 | 66,400 | -4,600 | -6.5% | 71 |
| 2011/07/28 | 72,000 | 72,000 | 68,300 | 71,000 | -1,500 | -2.1% | 70 |
| 2011/07/27 | 73,300 | 73,500 | 71,900 | 72,500 | -800 | -1.1% | 29 |
3351～
3400
件表示中 / 3723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 | 161,700円 | -9.4% | -6.3% | 1.86% | 14.31倍 | 1.68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 |
| 鈴与シンワ | 310,000円 | +9.9% | +9.2% | 3.55% | 7.80倍 | 1.95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 |
| セキュア | 166,100円 | +12.1% | +29.7% | 0.00% | 31.60倍 | 7.25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 |
| パピレス | 89,400円 | -2.6% | - | 1.12% | 35.14倍 | 0.87倍 |
|
電子コミック中心のレンタルサイト「Ｒｅｎｔａ！」運営。海外配信の取り次ぎサービスも展開 |
| ＦＩＧ | 29,200円 | +13.2% | +103.6% | 1.71% | 16.08倍 | 1.10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
