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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 2022/01/17 | 2,100 | 2,130 | 1,933 | 1,940 | -214 | -9.9% | 19,700 |
| 2022/01/14 | 2,215 | 2,254 | 2,154 | 2,154 | -111 | -4.9% | 4,500 |
| 2022/01/13 | 2,338 | 2,338 | 2,234 | 2,265 | -26 | -1.1% | 3,000 |
| 2022/01/12 | 2,206 | 2,329 | 2,206 | 2,291 | +54 | +2.4% | 2,500 |
| 2022/01/11 | 2,237 | 2,239 | 2,198 | 2,237 | ±0 | ±0% | 3,400 |
| 2022/01/07 | 2,256 | 2,256 | 2,105 | 2,237 | -14 | -0.6% | 6,900 |
| 2022/01/06 | 2,233 | 2,380 | 2,220 | 2,251 | -132 | -5.5% | 9,500 |
| 2022/01/05 | 2,490 | 2,500 | 2,383 | 2,383 | -66 | -2.7% | 4,800 |
| 2022/01/04 | 2,434 | 2,487 | 2,401 | 2,449 | +15 | +0.6% | 2,900 |
| 2021/12/30 | 2,389 | 2,483 | 2,366 | 2,434 | -55 | -2.2% | 5,100 |
| 2021/12/29 | 2,360 | 2,489 | 2,300 | 2,489 | -2,251 | -47.5% | 3,700 |
| 2021/12/28 | 4,720 | 4,850 | 4,715 | 4,740 | +25 | +0.5% | 3,700 |
| 2021/12/27 | 4,770 | 4,870 | 4,715 | 4,715 | -125 | -2.6% | 2,200 |
| 2021/12/24 | 4,855 | 4,895 | 4,840 | 4,840 | -15 | -0.3% | 3,800 |
| 2021/12/23 | 4,795 | 4,890 | 4,790 | 4,855 | +130 | +2.8% | 2,500 |
| 2021/12/22 | 4,710 | 4,795 | 4,655 | 4,725 | +20 | +0.4% | 5,300 |
| 2021/12/21 | 4,545 | 4,770 | 4,480 | 4,705 | +215 | +4.8% | 7,100 |
| 2021/12/20 | 4,590 | 4,590 | 4,410 | 4,490 | -120 | -2.6% | 5,100 |
851～
900
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
