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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,612 | 1,615 | 1,575 | 1,615 | +17 | +1.1% | 2,400 |
| 2024/05/01 | 1,600 | 1,620 | 1,592 | 1,598 | +1 | +0.1% | 4,500 |
| 2024/04/30 | 1,604 | 1,614 | 1,571 | 1,597 | -3 | -0.2% | 5,400 |
| 2024/04/26 | 1,604 | 1,604 | 1,578 | 1,600 | -5 | -0.3% | 4,300 |
| 2024/04/25 | 1,597 | 1,619 | 1,594 | 1,605 | +8 | +0.5% | 4,500 |
| 2024/04/24 | 1,590 | 1,597 | 1,590 | 1,597 | +25 | +1.6% | 1,800 |
| 2024/04/23 | 1,591 | 1,592 | 1,569 | 1,572 | -1 | -0.1% | 2,500 |
| 2024/04/22 | 1,568 | 1,596 | 1,562 | 1,573 | +5 | +0.3% | 1,100 |
| 2024/04/19 | 1,590 | 1,598 | 1,563 | 1,568 | -32 | -2% | 1,400 |
| 2024/04/18 | 1,600 | 1,600 | 1,557 | 1,600 | +4 | +0.3% | 6,000 |
| 2024/04/17 | 1,560 | 1,600 | 1,560 | 1,596 | +36 | +2.3% | 5,300 |
| 2024/04/16 | 1,530 | 1,560 | 1,521 | 1,560 | +24 | +1.6% | 5,800 |
| 2024/04/15 | 1,528 | 1,544 | 1,515 | 1,536 | +6 | +0.4% | 3,500 |
| 2024/04/12 | 1,512 | 1,539 | 1,512 | 1,530 | +7 | +0.5% | 1,700 |
| 2024/04/11 | 1,500 | 1,526 | 1,500 | 1,523 | +4 | +0.3% | 6,100 |
| 2024/04/10 | 1,532 | 1,533 | 1,519 | 1,519 | -13 | -0.8% | 1,300 |
| 2024/04/09 | 1,499 | 1,532 | 1,499 | 1,532 | +32 | +2.1% | 6,200 |
| 2024/04/08 | 1,485 | 1,500 | 1,485 | 1,500 | +15 | +1% | 3,400 |
| 2024/04/05 | 1,494 | 1,510 | 1,480 | 1,485 | -9 | -0.6% | 9,100 |
| 2024/04/04 | 1,521 | 1,521 | 1,491 | 1,494 | -19 | -1.3% | 8,600 |
| 2024/04/03 | 1,522 | 1,522 | 1,499 | 1,513 | -9 | -0.6% | 7,700 |
| 2024/04/02 | 1,529 | 1,529 | 1,510 | 1,522 | -7 | -0.5% | 5,600 |
| 2024/04/01 | 1,509 | 1,531 | 1,509 | 1,529 | -14 | -0.9% | 5,100 |
| 2024/03/29 | 1,543 | 1,544 | 1,537 | 1,543 | -2 | -0.1% | 700 |
| 2024/03/28 | 1,545 | 1,545 | 1,545 | 1,545 | +19 | +1.2% | 300 |
| 2024/03/27 | 1,543 | 1,543 | 1,526 | 1,526 | -17 | -1.1% | 3,300 |
| 2024/03/26 | 1,525 | 1,543 | 1,512 | 1,543 | +18 | +1.2% | 3,000 |
| 2024/03/25 | 1,524 | 1,534 | 1,521 | 1,525 | -14 | -0.9% | 1,700 |
| 2024/03/22 | 1,520 | 1,546 | 1,511 | 1,539 | +19 | +1.3% | 2,300 |
| 2024/03/21 | 1,534 | 1,545 | 1,481 | 1,520 | -14 | -0.9% | 25,300 |
| 2024/03/19 | 1,503 | 1,535 | 1,500 | 1,534 | +32 | +2.1% | 11,400 |
| 2024/03/18 | 1,530 | 1,530 | 1,501 | 1,502 | -26 | -1.7% | 5,200 |
| 2024/03/15 | 1,510 | 1,530 | 1,504 | 1,528 | +18 | +1.2% | 2,200 |
| 2024/03/14 | 1,468 | 1,510 | 1,468 | 1,510 | +44 | +3% | 9,200 |
| 2024/03/13 | 1,471 | 1,498 | 1,465 | 1,466 | -5 | -0.3% | 3,900 |
| 2024/03/12 | 1,454 | 1,503 | 1,454 | 1,471 | +14 | +1% | 10,800 |
| 2024/03/11 | 1,470 | 1,475 | 1,457 | 1,457 | -14 | -1% | 4,000 |
| 2024/03/08 | 1,458 | 1,488 | 1,458 | 1,471 | +4 | +0.3% | 3,300 |
| 2024/03/07 | 1,477 | 1,491 | 1,457 | 1,467 | -10 | -0.7% | 8,200 |
| 2024/03/06 | 1,449 | 1,525 | 1,449 | 1,477 | +27 | +1.9% | 23,500 |
| 2024/03/05 | 1,481 | 1,484 | 1,450 | 1,450 | -34 | -2.3% | 14,900 |
| 2024/03/04 | 1,452 | 1,497 | 1,450 | 1,484 | +35 | +2.4% | 10,400 |
| 2024/03/01 | 1,456 | 1,467 | 1,432 | 1,449 | -3 | -0.2% | 12,100 |
| 2024/02/29 | 1,458 | 1,468 | 1,451 | 1,452 | -6 | -0.4% | 6,100 |
| 2024/02/28 | 1,467 | 1,469 | 1,450 | 1,458 | -9 | -0.6% | 13,100 |
| 2024/02/27 | 1,438 | 1,468 | 1,438 | 1,467 | +31 | +2.2% | 8,900 |
| 2024/02/26 | 1,450 | 1,454 | 1,436 | 1,436 | -7 | -0.5% | 5,900 |
| 2024/02/22 | 1,435 | 1,450 | 1,426 | 1,443 | +11 | +0.8% | 8,100 |
| 2024/02/21 | 1,421 | 1,432 | 1,405 | 1,432 | +11 | +0.8% | 6,000 |
| 2024/02/20 | 1,421 | 1,432 | 1,420 | 1,421 | -5 | -0.4% | 3,700 |
1～
50
件表示中 / 3448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 | 161,500円 | +5.1% | -13.2% | 1.86% | 14.68倍 | 1.86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 |
| ｕｎｅｒｒｙ | 249,600円 | +39.6% | +244.1% | 0.00% | 142.06倍 | 6.05倍 |
|
スマホアプリで取得した人流データを解析したリアル行動データを活用、顧客のＤＸを支援 |
| ＤＭＰ | 292,900円 | +30.1% | +999.9% | 0.00% | 31.76倍 | 2.84倍 |
|
研究開発型ファブレス半導体企業。描画向け回路設計の使用許諾から、ＡＩ関連に軸足移行 |
| サスメド | 54,900円 | -34.7% | - | 0.00% | - | 1.90倍 |
|
疾病について運動療法やリハビリのアプリ等を開発。塩野義製薬と販売提携契約を締結 |
| モルフォ | 169,600円 | +21.7% | - | 0.00% | 62.58倍 | 2.76倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、ＯＣＲ分野に注力 |
市場注目の銘柄
チャート関連のコラム
