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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,593 | 1,593 | 1,586 | 1,586 | +4 | +0.3% | 1,100 |
| 2025/08/20 | 1,589 | 1,594 | 1,582 | 1,582 | -17 | -1.1% | 2,000 |
| 2025/08/19 | 1,582 | 1,599 | 1,580 | 1,599 | +18 | +1.1% | 4,500 |
| 2025/08/18 | 1,591 | 1,599 | 1,581 | 1,581 | -19 | -1.2% | 5,100 |
| 2025/08/15 | 1,592 | 1,611 | 1,589 | 1,600 | +1 | +0.1% | 6,100 |
| 2025/08/14 | 1,614 | 1,619 | 1,591 | 1,599 | -15 | -0.9% | 5,800 |
| 2025/08/13 | 1,630 | 1,650 | 1,607 | 1,614 | -36 | -2.2% | 13,400 |
| 2025/08/12 | 1,610 | 1,670 | 1,610 | 1,650 | +51 | +3.2% | 18,200 |
| 2025/08/08 | 1,605 | 1,620 | 1,590 | 1,599 | -16 | -1% | 6,100 |
| 2025/08/07 | 1,570 | 1,620 | 1,570 | 1,615 | +17 | +1.1% | 4,500 |
| 2025/08/06 | 1,588 | 1,620 | 1,586 | 1,598 | +12 | +0.8% | 2,500 |
| 2025/08/05 | 1,574 | 1,586 | 1,574 | 1,586 | +13 | +0.8% | 1,200 |
| 2025/08/04 | 1,585 | 1,589 | 1,573 | 1,573 | -15 | -0.9% | 2,200 |
| 2025/08/01 | 1,587 | 1,588 | 1,576 | 1,588 | +1 | +0.1% | 1,400 |
| 2025/07/31 | 1,575 | 1,587 | 1,575 | 1,587 | +12 | +0.8% | 900 |
| 2025/07/30 | 1,575 | 1,587 | 1,575 | 1,575 | -8 | -0.5% | 2,700 |
| 2025/07/29 | 1,590 | 1,591 | 1,583 | 1,583 | -4 | -0.3% | 600 |
| 2025/07/28 | 1,576 | 1,587 | 1,576 | 1,587 | +11 | +0.7% | 600 |
| 2025/07/25 | 1,576 | 1,587 | 1,576 | 1,576 | ±0 | ±0% | 2,500 |
| 2025/07/24 | 1,578 | 1,578 | 1,576 | 1,576 | -2 | -0.1% | 200 |
| 2025/07/23 | 1,577 | 1,587 | 1,575 | 1,578 | -2 | -0.1% | 1,100 |
| 2025/07/22 | 1,575 | 1,585 | 1,575 | 1,580 | +7 | +0.4% | 1,000 |
| 2025/07/18 | 1,576 | 1,585 | 1,573 | 1,573 | -3 | -0.2% | 1,300 |
| 2025/07/17 | 1,580 | 1,591 | 1,557 | 1,576 | -3 | -0.2% | 1,300 |
| 2025/07/16 | 1,551 | 1,579 | 1,551 | 1,579 | +26 | +1.7% | 1,300 |
| 2025/07/15 | 1,565 | 1,572 | 1,551 | 1,553 | -12 | -0.8% | 900 |
| 2025/07/14 | 1,549 | 1,570 | 1,548 | 1,565 | +5 | +0.3% | 3,200 |
| 2025/07/11 | 1,563 | 1,573 | 1,560 | 1,560 | -3 | -0.2% | 900 |
| 2025/07/10 | 1,560 | 1,570 | 1,560 | 1,563 | -11 | -0.7% | 600 |
| 2025/07/09 | 1,560 | 1,574 | 1,560 | 1,574 | +14 | +0.9% | 400 |
| 2025/07/08 | 1,570 | 1,575 | 1,556 | 1,560 | -10 | -0.6% | 2,900 |
| 2025/07/07 | 1,565 | 1,570 | 1,551 | 1,570 | +15 | +1% | 400 |
| 2025/07/04 | 1,551 | 1,580 | 1,550 | 1,555 | +4 | +0.3% | 2,200 |
| 2025/07/03 | 1,575 | 1,584 | 1,551 | 1,551 | -23 | -1.5% | 1,900 |
| 2025/07/02 | 1,594 | 1,599 | 1,562 | 1,574 | -35 | -2.2% | 7,700 |
| 2025/07/01 | 1,616 | 1,620 | 1,595 | 1,609 | +3 | +0.2% | 4,800 |
| 2025/06/30 | 1,614 | 1,620 | 1,530 | 1,606 | -8 | -0.5% | 5,200 |
| 2025/06/27 | 1,626 | 1,626 | 1,611 | 1,614 | -12 | -0.7% | 1,500 |
| 2025/06/26 | 1,615 | 1,626 | 1,612 | 1,626 | +14 | +0.9% | 1,700 |
| 2025/06/25 | 1,614 | 1,620 | 1,612 | 1,612 | -8 | -0.5% | 1,700 |
| 2025/06/24 | 1,628 | 1,628 | 1,616 | 1,620 | +7 | +0.4% | 2,200 |
| 2025/06/23 | 1,612 | 1,620 | 1,611 | 1,613 | -15 | -0.9% | 1,700 |
| 2025/06/20 | 1,617 | 1,628 | 1,617 | 1,628 | +8 | +0.5% | 1,100 |
| 2025/06/19 | 1,630 | 1,630 | 1,620 | 1,620 | +3 | +0.2% | 500 |
| 2025/06/18 | 1,616 | 1,628 | 1,616 | 1,617 | -3 | -0.2% | 1,800 |
| 2025/06/17 | 1,628 | 1,635 | 1,620 | 1,620 | -8 | -0.5% | 1,200 |
| 2025/06/16 | 1,629 | 1,642 | 1,613 | 1,628 | -14 | -0.9% | 2,500 |
| 2025/06/13 | 1,627 | 1,646 | 1,612 | 1,642 | -2 | -0.1% | 2,200 |
| 2025/06/12 | 1,617 | 1,644 | 1,617 | 1,644 | +19 | +1.2% | 600 |
| 2025/06/11 | 1,635 | 1,642 | 1,625 | 1,625 | -14 | -0.9% | 1,900 |
1～
50
件表示中 / 3767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 | 158,600円 | -9.4% | -6.3% | 1.89% | 14.04倍 | 1.56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 |
| ティアンドエス | 119,500円 | +34.2% | - | 0.84% | 18.41倍 | 3.46倍 |
|
製造業の生産管理システムの受託開発や保守が柱。半導体工場の保守・運用も。ＡＩ関連を育成 |
| セキュア | 162,000円 | +12.1% | +29.7% | 0.00% | 30.86倍 | 3.26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 |
| 鈴与シンワ | 301,500円 | +9.9% | +9.2% | 3.65% | 7.59倍 | 1.90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 |
| パピレス | 87,500円 | -2.6% | - | 1.14% | 34.39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 |
市場注目の銘柄
チャート関連のコラム
