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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,547 | 1,569 | 1,543 | 1,552 | +7 | +0.5% | 2,800 |
| 2025/05/20 | 1,548 | 1,560 | 1,540 | 1,545 | -1 | -0.1% | 2,600 |
| 2025/05/19 | 1,540 | 1,550 | 1,537 | 1,546 | +8 | +0.5% | 2,200 |
| 2025/05/16 | 1,533 | 1,567 | 1,529 | 1,538 | -2 | -0.1% | 4,900 |
| 2025/05/15 | 1,538 | 1,548 | 1,521 | 1,540 | -14 | -0.9% | 2,000 |
| 2025/05/14 | 1,549 | 1,586 | 1,533 | 1,554 | +45 | +3% | 14,200 |
| 2025/05/13 | 1,484 | 1,509 | 1,471 | 1,509 | +34 | +2.3% | 10,400 |
| 2025/05/12 | 1,484 | 1,484 | 1,451 | 1,475 | +4 | +0.3% | 4,400 |
| 2025/05/09 | 1,476 | 1,478 | 1,461 | 1,471 | -5 | -0.3% | 4,400 |
| 2025/05/08 | 1,449 | 1,477 | 1,445 | 1,476 | +31 | +2.1% | 5,800 |
| 2025/05/07 | 1,446 | 1,452 | 1,434 | 1,445 | ±0 | ±0% | 2,700 |
| 2025/05/02 | 1,444 | 1,449 | 1,436 | 1,445 | -10 | -0.7% | 900 |
| 2025/05/01 | 1,443 | 1,459 | 1,440 | 1,455 | +6 | +0.4% | 3,300 |
| 2025/04/30 | 1,460 | 1,488 | 1,391 | 1,449 | -5 | -0.3% | 39,800 |
| 2025/04/28 | 1,451 | 1,484 | 1,451 | 1,454 | +5 | +0.3% | 3,300 |
| 2025/04/25 | 1,460 | 1,480 | 1,423 | 1,449 | -11 | -0.8% | 6,800 |
| 2025/04/24 | 1,457 | 1,460 | 1,442 | 1,460 | +21 | +1.5% | 400 |
| 2025/04/23 | 1,454 | 1,454 | 1,439 | 1,439 | -3 | -0.2% | 800 |
| 2025/04/22 | 1,450 | 1,479 | 1,400 | 1,442 | -8 | -0.6% | 12,000 |
| 2025/04/21 | 1,480 | 1,480 | 1,448 | 1,450 | -30 | -2% | 11,000 |
| 2025/04/18 | 1,450 | 1,483 | 1,446 | 1,480 | +34 | +2.4% | 500 |
| 2025/04/17 | 1,440 | 1,450 | 1,440 | 1,446 | +3 | +0.2% | 1,500 |
| 2025/04/16 | 1,451 | 1,468 | 1,443 | 1,443 | -8 | -0.6% | 4,900 |
| 2025/04/15 | 1,460 | 1,477 | 1,448 | 1,451 | -3 | -0.2% | 2,800 |
| 2025/04/14 | 1,465 | 1,500 | 1,454 | 1,454 | -29 | -2% | 5,400 |
| 2025/04/11 | 1,448 | 1,492 | 1,447 | 1,483 | +34 | +2.3% | 3,600 |
| 2025/04/10 | 1,450 | 1,480 | 1,440 | 1,449 | +31 | +2.2% | 3,100 |
| 2025/04/09 | 1,401 | 1,443 | 1,401 | 1,418 | -7 | -0.5% | 1,600 |
| 2025/04/08 | 1,395 | 1,462 | 1,365 | 1,425 | +48 | +3.5% | 3,500 |
| 2025/04/07 | 1,399 | 1,399 | 1,330 | 1,377 | -44 | -3.1% | 17,000 |
| 2025/04/04 | 1,413 | 1,443 | 1,390 | 1,421 | -21 | -1.5% | 8,000 |
| 2025/04/03 | 1,490 | 1,503 | 1,435 | 1,442 | -49 | -3.3% | 6,100 |
| 2025/04/02 | 1,494 | 1,510 | 1,488 | 1,491 | -12 | -0.8% | 2,600 |
| 2025/04/01 | 1,524 | 1,566 | 1,501 | 1,503 | -27 | -1.8% | 12,800 |
| 2025/03/31 | 1,528 | 1,575 | 1,507 | 1,530 | +2 | +0.1% | 4,300 |
| 2025/03/28 | 1,526 | 1,547 | 1,525 | 1,528 | +2 | +0.1% | 1,700 |
| 2025/03/27 | 1,530 | 1,542 | 1,517 | 1,526 | -3 | -0.2% | 6,400 |
| 2025/03/26 | 1,531 | 1,543 | 1,529 | 1,529 | ±0 | ±0% | 1,200 |
| 2025/03/25 | 1,538 | 1,556 | 1,523 | 1,529 | -12 | -0.8% | 6,300 |
| 2025/03/24 | 1,545 | 1,558 | 1,541 | 1,541 | -15 | -1% | 4,700 |
| 2025/03/21 | 1,561 | 1,567 | 1,556 | 1,556 | -9 | -0.6% | 1,900 |
| 2025/03/19 | 1,561 | 1,569 | 1,558 | 1,565 | ±0 | ±0% | 1,500 |
| 2025/03/18 | 1,560 | 1,565 | 1,560 | 1,565 | +5 | +0.3% | 1,600 |
| 2025/03/17 | 1,556 | 1,579 | 1,556 | 1,560 | -1 | -0.1% | 3,100 |
| 2025/03/14 | 1,590 | 1,595 | 1,556 | 1,561 | -34 | -2.1% | 6,300 |
| 2025/03/13 | 1,562 | 1,596 | 1,562 | 1,595 | +9 | +0.6% | 6,500 |
| 2025/03/12 | 1,582 | 1,586 | 1,582 | 1,586 | +4 | +0.3% | 900 |
| 2025/03/11 | 1,560 | 1,582 | 1,560 | 1,582 | +1 | +0.1% | 3,200 |
| 2025/03/10 | 1,561 | 1,581 | 1,542 | 1,581 | +20 | +1.3% | 2,200 |
| 2025/03/07 | 1,554 | 1,561 | 1,547 | 1,561 | +7 | +0.5% | 800 |
1～
50
件表示中 / 3703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 | 155,200円 | -9.4% | -6.3% | 1.93% | 13.74倍 | 1.61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 |
| パピレス | 87,600円 | -2.6% | - | 1.14% | 34.43倍 | 0.85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 |
| ＣＡＩＣＡ Ｄ | 6,600円 | +11.0% | - | 0.00% | 45.83倍 | 5.43倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業をクシムから再取得し売却。フィスコと親密 |
| カウリス | 138,500円 | +11.8% | -35.1% | 0.00% | 54.98倍 | 6.73倍 |
|
銀行や証券会社向けにマネロン対策の不正検知ツール「フロードアラート」をＳａａＳで提供 |
| バルテスＨＤ | 40,500円 | +11.2% | -31.5% | 0.99% | 20.69倍 | 2.48倍 |
|
ソフトウェアテスト事業が主力。関連の品質コンサル、人材派遣やセキュリティ・脆弱性診断も |
市場注目の銘柄
チャート関連のコラム
