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 |
|---|---|---|---|---|---|---|---|
| 2022/01/18 | 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 |
| 2021/12/17 | 4,545 | 4,675 | 4,525 | 4,610 | -75 | -1.6% | 2,600 |
| 2021/12/16 | 4,645 | 4,760 | 4,555 | 4,685 | +180 | +4% | 5,700 |
| 2021/12/15 | 4,605 | 4,685 | 4,505 | 4,505 | -125 | -2.7% | 5,100 |
| 2021/12/14 | 4,615 | 4,700 | 4,615 | 4,630 | -125 | -2.6% | 1,800 |
| 2021/12/13 | 4,905 | 4,905 | 4,650 | 4,755 | -10 | -0.2% | 4,300 |
| 2021/12/10 | 5,010 | 5,010 | 4,765 | 4,765 | -235 | -4.7% | 3,500 |
| 2021/12/09 | 4,915 | 5,070 | 4,860 | 5,000 | +155 | +3.2% | 5,800 |
| 2021/12/08 | 4,750 | 4,895 | 4,735 | 4,845 | +195 | +4.2% | 4,600 |
| 2021/12/07 | 4,730 | 4,730 | 4,550 | 4,650 | +50 | +1.1% | 6,000 |
| 2021/12/06 | 4,620 | 4,815 | 4,600 | 4,600 | -160 | -3.4% | 7,400 |
| 2021/12/03 | 4,970 | 4,970 | 4,630 | 4,760 | -70 | -1.4% | 11,800 |
| 2021/12/02 | 5,000 | 5,000 | 4,800 | 4,830 | -220 | -4.4% | 4,200 |
| 2021/12/01 | 4,910 | 5,100 | 4,850 | 5,050 | +50 | +1% | 4,800 |
| 2021/11/30 | 5,360 | 5,360 | 5,000 | 5,000 | -60 | -1.2% | 5,100 |
| 2021/11/29 | 5,160 | 5,320 | 5,060 | 5,060 | -200 | -3.8% | 7,600 |
| 2021/11/26 | 5,580 | 5,800 | 5,120 | 5,260 | -220 | -4% | 20,000 |
| 2021/11/25 | 5,230 | 5,480 | 5,180 | 5,480 | +350 | +6.8% | 9,200 |
| 2021/11/24 | 5,200 | 5,220 | 5,100 | 5,130 | -60 | -1.2% | 6,200 |
| 2021/11/22 | 5,250 | 5,300 | 4,905 | 5,190 | -90 | -1.7% | 15,100 |
| 2021/11/19 | 5,520 | 5,520 | 5,130 | 5,280 | -240 | -4.3% | 12,000 |
| 2021/11/18 | 5,570 | 5,710 | 5,520 | 5,520 | -190 | -3.3% | 2,700 |
| 2021/11/17 | 5,700 | 5,720 | 5,530 | 5,710 | ±0 | ±0% | 5,300 |
| 2021/11/16 | 5,950 | 5,950 | 5,710 | 5,710 | -140 | -2.4% | 4,900 |
| 2021/11/15 | 6,070 | 6,070 | 5,740 | 5,850 | -120 | -2% | 8,700 |
| 2021/11/12 | 5,880 | 6,090 | 5,880 | 5,970 | +90 | +1.5% | 12,300 |
| 2021/11/11 | 5,800 | 5,880 | 5,690 | 5,880 | +30 | +0.5% | 7,300 |
| 2021/11/10 | 5,850 | 5,940 | 5,820 | 5,850 | -20 | -0.3% | 3,600 |
| 2021/11/09 | 5,880 | 5,920 | 5,830 | 5,870 | -30 | -0.5% | 5,800 |
| 2021/11/08 | 5,950 | 6,010 | 5,840 | 5,900 | -40 | -0.7% | 5,500 |
| 2021/11/05 | 6,000 | 6,220 | 5,940 | 5,940 | -110 | -1.8% | 13,300 |
| 2021/11/04 | 5,790 | 6,050 | 5,720 | 6,050 | +260 | +4.5% | 7,300 |
851～
900
件表示中 / 3737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 | 156,000円 | -9.4% | -6.3% | 1.92% | 13.81倍 | 1.62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 |
| ミーク | 78,500円 | +10.5% | +12.6% | 0.00% | 12.84倍 | 1.81倍 |
|
主力はＭＶＮＯ支援。第２の柱は企業のＩｏＴやＤＸの導入支援。３大キャリアとの接続に強み |
| 鈴与シンワ | 299,200円 | +9.9% | +9.2% | 3.68% | 7.53倍 | 1.89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 |
| ＦＩＧ | 28,200円 | +13.2% | +103.6% | 1.77% | 15.52倍 | 1.06倍 |
|
物流、タクシー業等向け無線・管理システムと、半導体・自動車関連製造装置、搬送ロボを製販 |
| モンスターラボ | 16,600円 | -14.9% | - | 0.00% | 42.78倍 | -1.86倍 |
|
世界各地域で展開する大企業や自治体向けＤＸ支援が主。不振の海外拠点中心に構造改革実施 |
市場注目の銘柄
チャート関連のコラム
