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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 4,345 | 4,345 | 4,150 | 4,260 | -65 | -1.5% | 15,300 |
| 2021/08/18 | 4,450 | 4,465 | 4,250 | 4,325 | -75 | -1.7% | 17,900 |
| 2021/08/17 | 4,470 | 4,475 | 4,355 | 4,400 | -70 | -1.6% | 12,100 |
| 2021/08/16 | 4,120 | 4,475 | 4,105 | 4,470 | +415 | +10.2% | 38,100 |
| 2021/08/13 | 3,895 | 4,125 | 3,880 | 4,055 | +145 | +3.7% | 17,700 |
| 2021/08/12 | 3,830 | 4,000 | 3,820 | 3,910 | -130 | -3.2% | 18,100 |
| 2021/08/11 | 3,930 | 4,200 | 3,815 | 4,040 | +145 | +3.7% | 20,900 |
| 2021/08/10 | 3,825 | 3,895 | 3,820 | 3,895 | +20 | +0.5% | 3,600 |
| 2021/08/06 | 3,925 | 3,925 | 3,860 | 3,875 | -50 | -1.3% | 1,300 |
| 2021/08/05 | 3,950 | 3,965 | 3,810 | 3,925 | -25 | -0.6% | 4,600 |
| 2021/08/04 | 3,815 | 3,985 | 3,795 | 3,950 | +65 | +1.7% | 4,300 |
| 2021/08/03 | 3,880 | 3,910 | 3,825 | 3,885 | -30 | -0.8% | 1,600 |
| 2021/08/02 | 3,875 | 3,960 | 3,875 | 3,915 | +40 | +1% | 2,200 |
| 2021/07/30 | 3,825 | 3,890 | 3,825 | 3,875 | +20 | +0.5% | 3,000 |
| 2021/07/29 | 3,905 | 3,905 | 3,855 | 3,855 | -45 | -1.2% | 2,100 |
| 2021/07/28 | 3,940 | 3,940 | 3,815 | 3,900 | -45 | -1.1% | 4,300 |
| 2021/07/27 | 3,860 | 3,950 | 3,840 | 3,945 | +85 | +2.2% | 7,100 |
| 2021/07/26 | 3,900 | 3,900 | 3,825 | 3,860 | +95 | +2.5% | 6,700 |
| 2021/07/21 | 3,795 | 3,795 | 3,700 | 3,765 | +15 | +0.4% | 3,500 |
| 2021/07/20 | 3,630 | 3,750 | 3,605 | 3,750 | +135 | +3.7% | 6,200 |
| 2021/07/19 | 3,510 | 3,670 | 3,480 | 3,615 | +165 | +4.8% | 7,500 |
| 2021/07/16 | 3,400 | 3,470 | 3,340 | 3,450 | -55 | -1.6% | 8,400 |
| 2021/07/15 | 3,555 | 3,560 | 3,425 | 3,505 | -50 | -1.4% | 4,800 |
| 2021/07/14 | 3,610 | 3,630 | 3,520 | 3,555 | -85 | -2.3% | 2,800 |
| 2021/07/13 | 3,735 | 3,735 | 3,640 | 3,640 | -60 | -1.6% | 1,800 |
| 2021/07/12 | 3,700 | 3,725 | 3,605 | 3,700 | +55 | +1.5% | 2,300 |
| 2021/07/09 | 3,610 | 3,685 | 3,540 | 3,645 | -35 | -1% | 2,200 |
| 2021/07/08 | 3,780 | 3,780 | 3,630 | 3,680 | -60 | -1.6% | 3,900 |
| 2021/07/07 | 3,590 | 3,770 | 3,590 | 3,740 | +110 | +3% | 4,700 |
| 2021/07/06 | 3,525 | 3,635 | 3,500 | 3,630 | +90 | +2.5% | 5,400 |
| 2021/07/05 | 3,695 | 3,695 | 3,515 | 3,540 | -205 | -5.5% | 8,700 |
| 2021/07/02 | 3,960 | 3,960 | 3,580 | 3,745 | -215 | -5.4% | 24,300 |
| 2021/07/01 | 3,965 | 4,005 | 3,920 | 3,960 | ±0 | ±0% | 5,000 |
| 2021/06/30 | 3,985 | 3,985 | 3,850 | 3,960 | -25 | -0.6% | 5,400 |
| 2021/06/29 | 3,885 | 3,985 | 3,855 | 3,985 | +100 | +2.6% | 8,100 |
| 2021/06/28 | 3,810 | 3,895 | 3,810 | 3,885 | +75 | +2% | 5,900 |
| 2021/06/25 | 3,770 | 3,825 | 3,770 | 3,810 | +55 | +1.5% | 2,900 |
| 2021/06/24 | 3,750 | 3,850 | 3,730 | 3,755 | -15 | -0.4% | 11,300 |
| 2021/06/23 | 3,575 | 3,770 | 3,550 | 3,770 | +195 | +5.5% | 8,800 |
| 2021/06/22 | 3,635 | 3,635 | 3,420 | 3,575 | +80 | +2.3% | 8,700 |
| 2021/06/21 | 3,590 | 3,660 | 3,395 | 3,495 | -130 | -3.6% | 11,700 |
| 2021/06/18 | 3,650 | 3,700 | 3,605 | 3,625 | ±0 | ±0% | 7,700 |
| 2021/06/17 | 3,560 | 3,625 | 3,510 | 3,625 | +100 | +2.8% | 7,500 |
| 2021/06/16 | 3,400 | 3,575 | 3,400 | 3,525 | +160 | +4.8% | 14,800 |
| 2021/06/15 | 3,290 | 3,375 | 3,250 | 3,365 | +75 | +2.3% | 8,000 |
| 2021/06/14 | 3,205 | 3,290 | 3,205 | 3,290 | +50 | +1.5% | 1,300 |
| 2021/06/11 | 3,195 | 3,255 | 3,195 | 3,240 | +15 | +0.5% | 1,500 |
| 2021/06/10 | 3,220 | 3,290 | 3,210 | 3,225 | -70 | -2.1% | 2,000 |
| 2021/06/09 | 3,305 | 3,325 | 3,275 | 3,295 | +5 | +0.2% | 5,200 |
| 2021/06/08 | 3,220 | 3,290 | 3,140 | 3,290 | +45 | +1.4% | 7,000 |
801～
850
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
