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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 31,000 | 31,500 | 31,000 | 31,400 | -900 | -2.8% | 22 |
| 2010/06/02 | 31,300 | 32,300 | 31,100 | 32,300 | -1,400 | -4.2% | 31 |
| 2010/06/01 | 33,700 | 33,700 | 33,700 | 33,700 | +500 | +1.5% | 1 |
| 2010/05/31 | 32,100 | 33,200 | 32,100 | 33,200 | +1,100 | +3.4% | 8 |
| 2010/05/28 | 33,500 | 33,500 | 32,100 | 32,100 | +1,000 | +3.2% | 6 |
| 2010/05/27 | 30,200 | 31,100 | 30,200 | 31,100 | +950 | +3.2% | 10 |
| 2010/05/26 | 31,900 | 31,900 | 30,150 | 30,150 | +50 | +0.2% | 9 |
| 2010/05/25 | 30,350 | 31,500 | 30,100 | 30,100 | -400 | -1.3% | 12 |
| 2010/05/24 | 31,400 | 32,900 | 30,500 | 30,500 | +200 | +0.7% | 12 |
| 2010/05/21 | 31,800 | 32,000 | 30,300 | 30,300 | -3,100 | -9.3% | 48 |
| 2010/05/20 | 32,000 | 33,400 | 31,700 | 33,400 | -100 | -0.3% | 51 |
| 2010/05/19 | 31,800 | 33,500 | 29,310 | 33,500 | -800 | -2.3% | 96 |
| 2010/05/18 | 43,000 | 45,000 | 33,000 | 34,300 | -3,700 | -9.7% | 539 |
| 2010/05/17 | 38,000 | 38,000 | 37,900 | 38,000 | +7,000 | +22.6% | 126 |
| 2010/05/14 | 30,000 | 31,000 | 30,000 | 31,000 | +500 | +1.6% | 9 |
| 2010/05/13 | 30,500 | 30,500 | 30,500 | 30,500 | +100 | +0.3% | 2 |
| 2010/05/12 | 30,900 | 30,900 | 29,400 | 30,400 | -1,200 | -3.8% | 52 |
| 2010/05/11 | 30,000 | 34,000 | 30,000 | 31,600 | +1,500 | +5% | 20 |
| 2010/05/10 | 30,700 | 30,700 | 30,000 | 30,100 | -600 | -2% | 7 |
| 2010/05/07 | 30,300 | 32,300 | 29,500 | 30,700 | -2,600 | -7.8% | 31 |
| 2010/05/06 | 31,900 | 34,000 | 31,900 | 33,300 | -700 | -2.1% | 4 |
| 2010/04/30 | 34,000 | 34,000 | 34,000 | 34,000 | -500 | -1.4% | 1 |
| 2010/04/28 | 33,200 | 34,500 | 33,200 | 34,500 | -950 | -2.7% | 6 |
| 2010/04/27 | 35,950 | 35,950 | 35,450 | 35,450 | ±0 | ±0% | 5 |
| 2010/04/26 | 34,200 | 35,900 | 34,100 | 35,450 | +1,450 | +4.3% | 17 |
| 2010/04/23 | 36,000 | 36,000 | 33,700 | 34,000 | -800 | -2.3% | 19 |
| 2010/04/22 | 35,000 | 35,000 | 32,650 | 34,800 | +3,000 | +9.4% | 32 |
| 2010/04/21 | 32,900 | 34,000 | 31,800 | 31,800 | -1,500 | -4.5% | 34 |
| 2010/04/20 | 34,550 | 36,000 | 32,300 | 33,300 | -2,700 | -7.5% | 43 |
| 2010/04/19 | 35,300 | 37,000 | 34,000 | 36,000 | ±0 | ±0% | 40 |
| 2010/04/16 | 35,800 | 36,000 | 35,000 | 36,000 | +300 | +0.8% | 30 |
| 2010/04/15 | 35,400 | 35,800 | 35,400 | 35,700 | +1,700 | +5% | 6 |
| 2010/04/14 | 35,000 | 35,000 | 34,000 | 34,000 | -1,000 | -2.9% | 18 |
| 2010/04/13 | 34,100 | 35,500 | 33,900 | 35,000 | +1,200 | +3.6% | 30 |
| 2010/04/12 | 34,400 | 34,400 | 33,100 | 33,800 | -300 | -0.9% | 37 |
| 2010/04/09 | 35,000 | 35,000 | 33,500 | 34,100 | -1,100 | -3.1% | 39 |
| 2010/04/08 | 36,000 | 36,000 | 33,800 | 35,200 | +200 | +0.6% | 26 |
| 2010/04/07 | 35,500 | 35,500 | 35,000 | 35,000 | -500 | -1.4% | 18 |
| 2010/04/06 | 35,500 | 38,500 | 35,000 | 35,500 | +200 | +0.6% | 68 |
| 2010/04/05 | 35,250 | 36,000 | 35,250 | 35,300 | -250 | -0.7% | 51 |
| 2010/04/02 | 36,100 | 36,750 | 34,000 | 35,550 | -1,250 | -3.4% | 78 |
| 2010/04/01 | 40,000 | 40,000 | 36,800 | 36,800 | - | - | 145 |
3651～
3692
件表示中 / 3692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 | 144,500円 | -9.4% | -6.3% | 2.08% | 12.79倍 | 1.50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 |
| スタメン | 95,500円 | +30.6% | -55.4% | 0.42% | 144.26倍 | 6.43倍 |
|
情報共有・課題解決クラウドサービス「ＴＵＮＡＧ」主体。コミュニティ支援などグループ経営 |
| ブロバンタワ | 13,500円 | -3.2% | -68.5% | 1.48% | 329.27倍 | 0.96倍 |
|
都市型データセンター（ＤＣ）運用。東京・大手町の新ＤＣ主体。データ保管、クラウド強化 |
| モバファク | 92,500円 | +4.6% | -3.6% | 4.32% | 9.55倍 | 1.98倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
| ＦＩＧ | 26,000円 | +13.2% | +103.6% | 1.92% | 14.25倍 | 0.98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
