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 |
|---|---|---|---|---|---|---|---|
| 2011/05/16 | 68,000 | 68,000 | 61,100 | 64,600 | -3,400 | -5% | 209 |
| 2011/05/13 | 71,400 | 72,900 | 64,200 | 68,000 | -6,400 | -8.6% | 307 |
| 2011/05/12 | 74,900 | 78,200 | 71,000 | 74,400 | +1,300 | +1.8% | 282 |
| 2011/05/11 | 82,300 | 85,000 | 73,000 | 73,100 | -7,100 | -8.9% | 765 |
| 2011/05/10 | 75,700 | 82,900 | 72,600 | 80,200 | +4,900 | +6.5% | 892 |
| 2011/05/09 | 78,000 | 79,500 | 73,600 | 75,300 | -4,700 | -5.9% | 567 |
| 2011/05/06 | 78,500 | 80,000 | 76,000 | 80,000 | ±0 | ±0% | 568 |
| 2011/05/02 | 86,500 | 90,000 | 79,100 | 80,000 | -14,000 | -14.9% | 1,240 |
| 2011/04/28 | 97,000 | 109,500 | 86,400 | 94,000 | -1,500 | -1.6% | 2,737 |
| 2011/04/27 | 86,000 | 95,500 | 86,000 | 95,500 | +15,000 | +18.6% | 633 |
| 2011/04/26 | 84,000 | 96,500 | 76,500 | 80,500 | -11,000 | -12% | 3,895 |
| 2011/04/25 | 91,500 | 91,500 | 91,500 | 91,500 | +15,000 | +19.6% | 291 |
| 2011/04/22 | 76,500 | 76,500 | 76,500 | 76,500 | +10,000 | +15% | 45 |
| 2011/04/21 | 66,500 | 66,500 | 66,500 | 66,500 | +10,000 | +17.7% | 61 |
| 2011/04/20 | 55,200 | 56,500 | 53,000 | 56,500 | +7,000 | +14.1% | 920 |
| 2011/04/19 | 44,500 | 49,500 | 43,000 | 49,500 | +7,000 | +16.5% | 861 |
| 2011/04/18 | 44,900 | 44,900 | 39,400 | 42,500 | +1,100 | +2.7% | 106 |
| 2011/04/15 | 40,100 | 45,800 | 37,000 | 41,400 | +2,600 | +6.7% | 387 |
| 2011/04/14 | 36,900 | 38,800 | 36,000 | 38,800 | +2,200 | +6% | 27 |
| 2011/04/13 | 34,200 | 36,600 | 34,200 | 36,600 | -400 | -1.1% | 17 |
| 2011/04/12 | 37,500 | 37,500 | 34,500 | 37,000 | - | - | 15 |
| 2011/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/08 | 33,950 | 35,800 | 33,350 | 35,800 | -950 | -2.6% | 12 |
| 2011/04/07 | 36,750 | 36,750 | 36,750 | 36,750 | ±0 | ±0% | 2 |
| 2011/04/06 | 34,100 | 36,750 | 34,100 | 36,750 | +1,750 | +5% | 4 |
| 2011/04/05 | 35,000 | 35,000 | 35,000 | 35,000 | -1,800 | -4.9% | 1 |
| 2011/04/04 | 36,800 | 36,800 | 36,800 | 36,800 | ±0 | ±0% | 1 |
| 2011/04/01 | 36,400 | 37,450 | 36,400 | 36,800 | +2,300 | +6.7% | 10 |
| 2011/03/31 | 33,200 | 37,100 | 33,000 | 34,500 | +1,800 | +5.5% | 40 |
| 2011/03/30 | 31,600 | 32,700 | 31,600 | 32,700 | +1,600 | +5.1% | 5 |
| 2011/03/29 | 31,800 | 31,800 | 31,100 | 31,100 | -1,700 | -5.2% | 2 |
| 2011/03/28 | 33,900 | 33,900 | 32,800 | 32,800 | -2,500 | -7.1% | 5 |
| 2011/03/25 | 35,500 | 35,500 | 33,800 | 35,300 | -200 | -0.6% | 7 |
| 2011/03/24 | 34,800 | 35,500 | 34,500 | 35,500 | ±0 | ±0% | 5 |
| 2011/03/23 | 35,800 | 35,800 | 35,000 | 35,500 | -500 | -1.4% | 10 |
| 2011/03/22 | 36,800 | 36,900 | 34,800 | 36,000 | -1,200 | -3.2% | 15 |
| 2011/03/18 | 30,000 | 37,700 | 30,000 | 37,200 | +6,200 | +20% | 60 |
| 2011/03/17 | 26,100 | 31,700 | 26,100 | 31,000 | -1,000 | -3.1% | 31 |
| 2011/03/16 | 25,000 | 32,000 | 25,000 | 32,000 | +4,850 | +17.9% | 52 |
| 2011/03/15 | 30,200 | 30,200 | 27,150 | 27,150 | -7,000 | -20.5% | 21 |
| 2011/03/14 | 34,150 | 34,200 | 34,150 | 34,150 | -7,000 | -17% | 41 |
| 2011/03/11 | 40,500 | 41,800 | 39,050 | 41,150 | +1,150 | +2.9% | 23 |
| 2011/03/10 | 43,000 | 43,000 | 40,000 | 40,000 | -3,150 | -7.3% | 9 |
| 2011/03/09 | 40,600 | 43,300 | 40,200 | 43,150 | +2,150 | +5.2% | 23 |
| 2011/03/08 | 41,300 | 42,000 | 40,500 | 41,000 | -1,000 | -2.4% | 33 |
| 2011/03/07 | 40,500 | 42,000 | 38,850 | 42,000 | +2,350 | +5.9% | 83 |
| 2011/03/04 | 37,100 | 41,000 | 36,100 | 39,650 | +3,950 | +11.1% | 64 |
| 2011/03/03 | 36,800 | 36,800 | 35,700 | 35,700 | +300 | +0.8% | 2 |
| 2011/03/02 | 36,100 | 36,100 | 35,050 | 35,400 | -650 | -1.8% | 11 |
| 2011/03/01 | 36,400 | 36,400 | 35,900 | 36,050 | +150 | +0.4% | 6 |
3451～
3500
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 | 1.96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% | 16.07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
