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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,722 | 1,722 | 1,692 | 1,699 | -1 | -0.1% | 2,300 |
| 2022/11/09 | 1,703 | 1,703 | 1,700 | 1,700 | -3 | -0.2% | 1,000 |
| 2022/11/08 | 1,700 | 1,726 | 1,700 | 1,703 | -16 | -0.9% | 1,300 |
| 2022/11/07 | 1,695 | 1,720 | 1,695 | 1,719 | +35 | +2.1% | 600 |
| 2022/11/04 | 1,690 | 1,696 | 1,684 | 1,684 | -16 | -0.9% | 3,000 |
| 2022/11/02 | 1,710 | 1,711 | 1,697 | 1,700 | -13 | -0.8% | 7,500 |
| 2022/11/01 | 1,700 | 1,713 | 1,699 | 1,713 | +2 | +0.1% | 6,000 |
| 2022/10/31 | 1,711 | 1,748 | 1,700 | 1,711 | ±0 | ±0% | 5,500 |
| 2022/10/28 | 1,711 | 1,751 | 1,705 | 1,711 | -19 | -1.1% | 5,100 |
| 2022/10/27 | 1,751 | 1,759 | 1,730 | 1,730 | -32 | -1.8% | 5,100 |
| 2022/10/26 | 1,776 | 1,778 | 1,762 | 1,762 | -14 | -0.8% | 3,100 |
| 2022/10/25 | 1,793 | 1,793 | 1,771 | 1,776 | -23 | -1.3% | 1,200 |
| 2022/10/24 | 1,797 | 1,799 | 1,777 | 1,799 | +26 | +1.5% | 4,100 |
| 2022/10/21 | 1,792 | 1,800 | 1,771 | 1,773 | -21 | -1.2% | 2,600 |
| 2022/10/20 | 1,798 | 1,798 | 1,771 | 1,794 | -5 | -0.3% | 1,400 |
| 2022/10/19 | 1,799 | 1,799 | 1,799 | 1,799 | +19 | +1.1% | 100 |
| 2022/10/18 | 1,763 | 1,790 | 1,763 | 1,780 | +27 | +1.5% | 1,200 |
| 2022/10/17 | 1,771 | 1,821 | 1,753 | 1,753 | -41 | -2.3% | 1,900 |
| 2022/10/14 | 1,810 | 1,829 | 1,793 | 1,794 | +10 | +0.6% | 2,300 |
| 2022/10/13 | 1,790 | 1,807 | 1,784 | 1,784 | +1 | +0.1% | 2,200 |
| 2022/10/12 | 1,805 | 1,830 | 1,781 | 1,783 | -27 | -1.5% | 3,400 |
| 2022/10/11 | 1,830 | 1,830 | 1,810 | 1,810 | -30 | -1.6% | 400 |
| 2022/10/07 | 1,820 | 1,843 | 1,810 | 1,840 | -5 | -0.3% | 3,000 |
| 2022/10/06 | 1,845 | 1,860 | 1,770 | 1,845 | -1 | -0.1% | 2,300 |
| 2022/10/05 | 1,866 | 1,866 | 1,842 | 1,846 | -20 | -1.1% | 1,800 |
| 2022/10/04 | 1,861 | 1,880 | 1,849 | 1,866 | +25 | +1.4% | 3,500 |
| 2022/10/03 | 1,840 | 1,850 | 1,840 | 1,841 | -17 | -0.9% | 2,100 |
| 2022/09/30 | 1,850 | 1,879 | 1,840 | 1,858 | +13 | +0.7% | 1,100 |
| 2022/09/29 | 1,907 | 1,907 | 1,840 | 1,845 | -43 | -2.3% | 3,500 |
| 2022/09/28 | 1,900 | 1,900 | 1,859 | 1,888 | -5 | -0.3% | 1,000 |
| 2022/09/27 | 1,910 | 1,910 | 1,843 | 1,893 | -11 | -0.6% | 1,600 |
| 2022/09/26 | 1,842 | 1,922 | 1,842 | 1,904 | - | - | 3,100 |
| 2022/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/21 | 1,896 | 1,896 | 1,851 | 1,865 | -26 | -1.4% | 2,800 |
| 2022/09/20 | 1,875 | 1,905 | 1,837 | 1,891 | +19 | +1% | 1,200 |
| 2022/09/16 | 1,873 | 1,873 | 1,872 | 1,872 | +7 | +0.4% | 200 |
| 2022/09/15 | 1,850 | 1,878 | 1,850 | 1,865 | +15 | +0.8% | 2,600 |
| 2022/09/14 | 1,850 | 1,850 | 1,850 | 1,850 | -10 | -0.5% | 100 |
| 2022/09/13 | 1,832 | 1,860 | 1,832 | 1,860 | -3 | -0.2% | 200 |
| 2022/09/12 | 1,842 | 1,879 | 1,842 | 1,863 | +21 | +1.1% | 500 |
| 2022/09/09 | 1,848 | 1,881 | 1,815 | 1,842 | -26 | -1.4% | 2,100 |
| 2022/09/08 | 1,881 | 1,881 | 1,846 | 1,868 | -14 | -0.7% | 1,100 |
| 2022/09/07 | 1,867 | 1,887 | 1,850 | 1,882 | +15 | +0.8% | 1,300 |
| 2022/09/06 | 1,866 | 1,867 | 1,862 | 1,867 | -3 | -0.2% | 1,400 |
| 2022/09/05 | 1,916 | 1,920 | 1,870 | 1,870 | -2 | -0.1% | 3,000 |
| 2022/09/02 | 1,900 | 1,919 | 1,872 | 1,872 | -28 | -1.5% | 600 |
| 2022/09/01 | 1,913 | 1,932 | 1,871 | 1,900 | +21 | +1.1% | 2,600 |
| 2022/08/31 | 1,964 | 1,964 | 1,871 | 1,879 | -45 | -2.3% | 3,400 |
| 2022/08/30 | 1,874 | 1,937 | 1,862 | 1,924 | +54 | +2.9% | 3,700 |
| 2022/08/29 | 1,855 | 1,871 | 1,840 | 1,870 | +11 | +0.6% | 2,700 |
501～
550
件表示中 / 3586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 | 138,400円 | +5.1% | -13.2% | 2.17% | 12.58倍 | 1.53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 |
| ココナラ | 33,400円 | +44.2% | -20.0% | 0.00% | 61.40倍 | 3.62倍 |
|
知識やスキルをオンラインで出品できる「ココナラ」運営。法律相談、業務委託のマッチングも |
| クルーズ | 61,400円 | +5.1% | - | 0.00% | - | 0.62倍 |
|
アパレルＥＣ「ＳＨＯＰＬＩＳＴ」軸にネットサービス展開。ブロックチェーンゲームにも注力 |
| クシム | 44,300円 | - | - | 0.00% | - | 2.67倍 |
|
祖業の学習管理システム撤退。ブロックチェーン（ＢＣ）技術活用の暗号資産関連事業へ転換中 |
| サイトリ細研 | 85,900円 | -17.7% | - | 0.00% | 74.44倍 | 3.61倍 |
|
医療機器・消耗品販売を展開。動物向け含め細胞治療サービスの収益化図る。ホテル金沢は売却 |
市場注目の銘柄
チャート関連のコラム
