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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,957 | 2,047 | 1,957 | 2,016 | +19 | +1% | 8,500 |
| 2022/03/30 | 1,965 | 2,028 | 1,930 | 1,997 | +42 | +2.1% | 11,000 |
| 2022/03/29 | 1,982 | 1,985 | 1,952 | 1,955 | -48 | -2.4% | 6,400 |
| 2022/03/28 | 2,102 | 2,104 | 2,000 | 2,003 | -55 | -2.7% | 5,800 |
| 2022/03/25 | 2,013 | 2,058 | 1,990 | 2,058 | +48 | +2.4% | 15,200 |
| 2022/03/24 | 1,970 | 2,023 | 1,950 | 2,010 | +42 | +2.1% | 17,300 |
| 2022/03/23 | 1,970 | 1,994 | 1,951 | 1,968 | +9 | +0.5% | 6,400 |
| 2022/03/22 | 2,000 | 2,000 | 1,950 | 1,959 | -65 | -3.2% | 4,500 |
| 2022/03/18 | 2,000 | 2,080 | 1,959 | 2,024 | +24 | +1.2% | 10,200 |
| 2022/03/17 | 2,038 | 2,093 | 1,950 | 2,000 | +2 | +0.1% | 22,600 |
| 2022/03/16 | 1,920 | 2,000 | 1,920 | 1,998 | +98 | +5.2% | 3,700 |
| 2022/03/15 | 1,950 | 1,970 | 1,900 | 1,900 | -100 | -5% | 4,100 |
| 2022/03/14 | 1,966 | 2,000 | 1,948 | 2,000 | +56 | +2.9% | 3,400 |
| 2022/03/11 | 1,910 | 1,993 | 1,910 | 1,944 | +25 | +1.3% | 2,700 |
| 2022/03/10 | 1,930 | 1,930 | 1,830 | 1,919 | +90 | +4.9% | 9,400 |
| 2022/03/09 | 1,821 | 1,859 | 1,761 | 1,829 | +45 | +2.5% | 8,800 |
| 2022/03/08 | 1,731 | 1,789 | 1,730 | 1,784 | +54 | +3.1% | 1,900 |
| 2022/03/07 | 1,762 | 1,762 | 1,690 | 1,730 | -50 | -2.8% | 13,600 |
| 2022/03/04 | 1,793 | 1,849 | 1,770 | 1,780 | -86 | -4.6% | 3,500 |
| 2022/03/03 | 1,849 | 1,877 | 1,772 | 1,866 | +15 | +0.8% | 28,400 |
| 2022/03/02 | 1,866 | 1,884 | 1,810 | 1,851 | -30 | -1.6% | 4,500 |
| 2022/03/01 | 1,860 | 1,913 | 1,860 | 1,881 | +1 | +0.1% | 3,600 |
| 2022/02/28 | 1,873 | 1,936 | 1,837 | 1,880 | +7 | +0.4% | 5,200 |
| 2022/02/25 | 1,801 | 1,889 | 1,801 | 1,873 | +90 | +5% | 7,900 |
| 2022/02/24 | 1,858 | 1,858 | 1,774 | 1,783 | -75 | -4% | 6,600 |
| 2022/02/22 | 1,814 | 1,858 | 1,814 | 1,858 | +8 | +0.4% | 3,600 |
| 2022/02/21 | 1,798 | 1,855 | 1,798 | 1,850 | +21 | +1.1% | 4,300 |
| 2022/02/18 | 1,819 | 1,829 | 1,745 | 1,829 | -46 | -2.5% | 17,400 |
| 2022/02/17 | 1,966 | 1,966 | 1,868 | 1,875 | -92 | -4.7% | 8,800 |
| 2022/02/16 | 2,005 | 2,006 | 1,966 | 1,967 | -37 | -1.8% | 2,600 |
| 2022/02/15 | 2,010 | 2,015 | 1,930 | 2,004 | -28 | -1.4% | 3,800 |
| 2022/02/14 | 2,037 | 2,037 | 1,978 | 2,032 | ±0 | ±0% | 3,000 |
| 2022/02/10 | 1,988 | 2,036 | 1,983 | 2,032 | +13 | +0.6% | 6,700 |
| 2022/02/09 | 2,000 | 2,049 | 1,973 | 2,019 | -33 | -1.6% | 12,200 |
| 2022/02/08 | 2,115 | 2,115 | 1,901 | 2,052 | -13 | -0.6% | 17,800 |
| 2022/02/07 | 2,010 | 2,065 | 1,965 | 2,065 | +94 | +4.8% | 9,600 |
| 2022/02/04 | 2,020 | 2,045 | 1,901 | 1,971 | -77 | -3.8% | 9,200 |
| 2022/02/03 | 2,003 | 2,049 | 2,003 | 2,048 | +13 | +0.6% | 2,500 |
| 2022/02/02 | 2,015 | 2,050 | 2,000 | 2,035 | +35 | +1.8% | 4,400 |
| 2022/02/01 | 2,053 | 2,060 | 2,000 | 2,000 | -15 | -0.7% | 4,500 |
| 2022/01/31 | 1,981 | 2,059 | 1,941 | 2,015 | +73 | +3.8% | 4,200 |
| 2022/01/28 | 2,006 | 2,045 | 1,917 | 1,942 | -2 | -0.1% | 6,800 |
| 2022/01/27 | 2,110 | 2,110 | 1,864 | 1,944 | -116 | -5.6% | 9,700 |
| 2022/01/26 | 1,984 | 2,115 | 1,984 | 2,060 | +76 | +3.8% | 4,300 |
| 2022/01/25 | 2,036 | 2,036 | 1,954 | 1,984 | -52 | -2.6% | 4,200 |
| 2022/01/24 | 1,973 | 2,038 | 1,909 | 2,036 | +101 | +5.2% | 3,900 |
| 2022/01/21 | 1,869 | 1,935 | 1,834 | 1,935 | ±0 | ±0% | 3,700 |
| 2022/01/20 | 1,719 | 1,996 | 1,719 | 1,935 | +176 | +10% | 21,300 |
| 2022/01/19 | 1,805 | 1,834 | 1,710 | 1,759 | -114 | -6.1% | 15,600 |
| 2022/01/18 | 1,927 | 1,955 | 1,850 | 1,873 | -67 | -3.5% | 9,400 |
651～
700
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
