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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 2022/08/26 | 1,829 | 1,869 | 1,820 | 1,859 | +31 | +1.7% | 3,800 |
| 2022/08/25 | 1,825 | 1,828 | 1,815 | 1,828 | +3 | +0.2% | 1,500 |
| 2022/08/24 | 1,831 | 1,836 | 1,820 | 1,825 | -6 | -0.3% | 3,200 |
| 2022/08/23 | 1,846 | 1,846 | 1,800 | 1,831 | -15 | -0.8% | 3,000 |
| 2022/08/22 | 1,854 | 1,870 | 1,830 | 1,846 | -4 | -0.2% | 1,100 |
| 2022/08/19 | 1,845 | 1,850 | 1,826 | 1,850 | +5 | +0.3% | 600 |
| 2022/08/18 | 1,866 | 1,867 | 1,831 | 1,845 | -21 | -1.1% | 2,600 |
| 2022/08/17 | 1,807 | 1,870 | 1,800 | 1,866 | +66 | +3.7% | 17,700 |
| 2022/08/16 | 1,797 | 1,820 | 1,789 | 1,800 | +14 | +0.8% | 10,500 |
| 2022/08/15 | 1,851 | 1,862 | 1,786 | 1,786 | -65 | -3.5% | 20,600 |
| 2022/08/12 | 1,841 | 1,900 | 1,841 | 1,851 | +18 | +1% | 4,400 |
| 2022/08/10 | 1,841 | 1,841 | 1,823 | 1,833 | -8 | -0.4% | 1,500 |
| 2022/08/09 | 1,825 | 1,841 | 1,825 | 1,841 | +9 | +0.5% | 700 |
| 2022/08/08 | 1,837 | 1,865 | 1,822 | 1,832 | -45 | -2.4% | 2,600 |
| 2022/08/05 | 1,870 | 1,877 | 1,844 | 1,877 | +5 | +0.3% | 2,200 |
| 2022/08/04 | 1,885 | 1,900 | 1,868 | 1,872 | -28 | -1.5% | 1,200 |
| 2022/08/03 | 1,883 | 1,902 | 1,867 | 1,900 | +5 | +0.3% | 2,200 |
| 2022/08/02 | 1,880 | 1,900 | 1,880 | 1,895 | +25 | +1.3% | 3,700 |
701～
750
件表示中 / 3768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 | 158,500円 | -9.4% | -6.3% | 1.89% | 14.03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 |
| 鈴与シンワ | 304,000円 | +9.9% | +9.2% | 3.62% | 7.65倍 | 1.92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 | 88,200円 | -2.6% | - | 1.13% | 34.67倍 | 0.86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 |
| ニフティライフ | 141,000円 | +7.8% | +7.5% | 3.83% | 12.98倍 | 1.56倍 |
|
賃貸軸に不動産一括検索が収益柱。温浴施設情報サイト、デジタルマーケティングも展開 |
| セキュア | 160,200円 | +12.1% | +29.7% | 0.00% | 30.51倍 | 3.22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 |
市場注目の銘柄
チャート関連のコラム
