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 |
---|---|---|---|---|---|---|---|
2010/06/23 | 34,800 | 34,800 | 32,500 | 32,500 | -2,500 | -7.1% | 10 |
2010/06/22 | 31,850 | 35,000 | 31,650 | 35,000 | +3,300 | +10.4% | 29 |
2010/06/21 | 32,400 | 32,400 | 31,700 | 31,700 | - | - | 2 |
2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/17 | 35,500 | 35,500 | 32,400 | 32,400 | -3,600 | -10% | 21 |
2010/06/16 | 33,300 | 36,400 | 33,300 | 36,000 | +2,700 | +8.1% | 78 |
2010/06/15 | 30,300 | 33,300 | 30,300 | 33,300 | +2,900 | +9.5% | 34 |
2010/06/14 | 30,350 | 30,450 | 30,350 | 30,400 | +50 | +0.2% | 10 |
2010/06/11 | 30,600 | 30,600 | 30,350 | 30,350 | -100 | -0.3% | 12 |
2010/06/10 | 30,450 | 30,450 | 30,450 | 30,450 | +50 | +0.2% | 4 |
2010/06/09 | 31,500 | 31,500 | 30,400 | 30,400 | -400 | -1.3% | 8 |
2010/06/08 | 30,500 | 30,800 | 30,500 | 30,800 | +450 | +1.5% | 2 |
2010/06/07 | 30,500 | 30,500 | 30,350 | 30,350 | -150 | -0.5% | 11 |
2010/06/04 | 31,000 | 31,900 | 30,250 | 30,500 | -900 | -2.9% | 40 |
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 |
3401~
3450
件表示中 / 3456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 | 147,700円 | +5.1% | -13.2% | 2.03% | 13.43倍 | 1.70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 |
ゼネテック | 75,900円 | +18.9% | +15.0% | 2.37% | 20.29倍 | 3.91倍 |
|
デジタルソリューション柱。正規輸入代理店契約で3次元CAM等販売。災害位置システム提供 |
トビラシステム | 80,500円 | +14.0% | +11.0% | 2.11% | 16.77倍 | 3.93倍 |
|
独自の抽出アルゴリズムを用い迷惑電話番号を自動的に拒否、警告するシステムを開発、提供 |
日本情報 | 57,500円 | +16.7% | +86.2% | 0.87% | 21.35倍 | 2.52倍 |
|
賃貸用不動産の仲介、管理業務を効率化するソフトを提供。初期費用を抑えた月額のSaaS型 |
勤次郎 | 80,600円 | +9.6% | +1.4% | 2.11% | 21.06倍 | 0.87倍 |
|
就業管理パッケージ「勤次郎」の機能強化版を展開。クラウド比率上昇。健康経営需要にも対応 |
市場注目の銘柄
チャート関連のコラム