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 |
|---|---|---|---|---|---|---|---|
| 2021/11/05 | 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 |
| 2021/11/02 | 5,630 | 5,790 | 5,630 | 5,790 | +110 | +1.9% | 3,600 |
| 2021/11/01 | 5,670 | 5,740 | 5,480 | 5,680 | +90 | +1.6% | 10,600 |
| 2021/10/29 | 6,060 | 6,060 | 5,590 | 5,590 | -280 | -4.8% | 27,900 |
| 2021/10/28 | 6,020 | 6,350 | 5,820 | 5,870 | +410 | +7.5% | 94,300 |
| 2021/10/27 | 5,390 | 5,520 | 5,390 | 5,460 | +110 | +2.1% | 6,600 |
| 2021/10/26 | 5,770 | 5,770 | 5,350 | 5,350 | -480 | -8.2% | 17,700 |
| 2021/10/25 | 5,300 | 5,900 | 5,200 | 5,830 | +630 | +12.1% | 24,900 |
| 2021/10/22 | 5,060 | 5,230 | 5,060 | 5,200 | +140 | +2.8% | 4,700 |
| 2021/10/21 | 5,130 | 5,130 | 4,975 | 5,060 | -70 | -1.4% | 4,000 |
| 2021/10/20 | 5,130 | 5,230 | 4,915 | 5,130 | -50 | -1% | 18,000 |
| 2021/10/19 | 5,360 | 5,380 | 5,080 | 5,180 | -310 | -5.6% | 14,500 |
| 2021/10/18 | 5,580 | 5,630 | 5,430 | 5,490 | -200 | -3.5% | 9,200 |
| 2021/10/15 | 5,700 | 5,700 | 5,510 | 5,690 | -10 | -0.2% | 6,600 |
| 2021/10/14 | 5,660 | 5,820 | 5,660 | 5,700 | +40 | +0.7% | 3,700 |
| 2021/10/13 | 5,760 | 5,870 | 5,570 | 5,660 | ±0 | ±0% | 8,300 |
| 2021/10/12 | 5,780 | 5,780 | 5,400 | 5,660 | -120 | -2.1% | 16,600 |
| 2021/10/11 | 5,770 | 6,000 | 5,760 | 5,780 | +20 | +0.3% | 16,300 |
| 2021/10/08 | 6,010 | 6,230 | 5,730 | 5,760 | -110 | -1.9% | 27,900 |
| 2021/10/07 | 5,630 | 6,030 | 5,630 | 5,870 | +270 | +4.8% | 15,900 |
| 2021/10/06 | 5,340 | 5,600 | 5,340 | 5,600 | +290 | +5.5% | 8,400 |
| 2021/10/05 | 5,280 | 5,350 | 4,990 | 5,310 | -10 | -0.2% | 10,600 |
| 2021/10/04 | 5,370 | 5,380 | 5,100 | 5,320 | -50 | -0.9% | 9,000 |
| 2021/10/01 | 5,080 | 5,370 | 5,040 | 5,370 | +250 | +4.9% | 7,300 |
| 2021/09/30 | 5,090 | 5,190 | 5,040 | 5,120 | +30 | +0.6% | 2,000 |
| 2021/09/29 | 5,070 | 5,120 | 4,990 | 5,090 | -10 | -0.2% | 4,400 |
| 2021/09/28 | 4,980 | 5,120 | 4,895 | 5,100 | +105 | +2.1% | 3,800 |
| 2021/09/27 | 5,210 | 5,370 | 4,985 | 4,995 | -215 | -4.1% | 11,700 |
| 2021/09/24 | 4,980 | 5,240 | 4,970 | 5,210 | +230 | +4.6% | 18,300 |
| 2021/09/22 | 4,870 | 4,980 | 4,870 | 4,980 | +95 | +1.9% | 5,500 |
| 2021/09/21 | 4,590 | 4,960 | 4,590 | 4,885 | +165 | +3.5% | 14,500 |
| 2021/09/17 | 4,525 | 4,720 | 4,520 | 4,720 | +125 | +2.7% | 7,300 |
| 2021/09/16 | 4,535 | 4,595 | 4,490 | 4,595 | +80 | +1.8% | 6,600 |
| 2021/09/15 | 4,550 | 4,550 | 4,495 | 4,515 | -35 | -0.8% | 2,500 |
| 2021/09/14 | 4,570 | 4,570 | 4,510 | 4,550 | -20 | -0.4% | 2,100 |
| 2021/09/13 | 4,545 | 4,585 | 4,545 | 4,570 | +25 | +0.6% | 1,600 |
| 2021/09/10 | 4,575 | 4,595 | 4,515 | 4,545 | +10 | +0.2% | 3,800 |
| 2021/09/09 | 4,580 | 4,590 | 4,435 | 4,535 | -50 | -1.1% | 4,000 |
| 2021/09/08 | 4,440 | 4,585 | 4,435 | 4,585 | +5 | +0.1% | 1,500 |
| 2021/09/07 | 4,595 | 4,595 | 4,540 | 4,580 | -15 | -0.3% | 3,800 |
| 2021/09/06 | 4,435 | 4,600 | 4,360 | 4,595 | +160 | +3.6% | 8,900 |
| 2021/09/03 | 4,385 | 4,450 | 4,385 | 4,435 | +50 | +1.1% | 2,100 |
| 2021/09/02 | 4,295 | 4,395 | 4,285 | 4,385 | +65 | +1.5% | 2,000 |
| 2021/09/01 | 4,400 | 4,430 | 4,250 | 4,320 | -100 | -2.3% | 3,300 |
| 2021/08/31 | 4,365 | 4,420 | 4,350 | 4,420 | +20 | +0.5% | 2,700 |
| 2021/08/30 | 4,400 | 4,460 | 4,350 | 4,400 | ±0 | ±0% | 4,300 |
| 2021/08/27 | 4,350 | 4,400 | 4,350 | 4,400 | -5 | -0.1% | 1,100 |
| 2021/08/26 | 4,360 | 4,430 | 4,315 | 4,405 | +45 | +1% | 3,700 |
| 2021/08/25 | 4,365 | 4,375 | 4,300 | 4,360 | -5 | -0.1% | 2,400 |
901～
950
件表示中 / 3739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 | 156,300円 | -9.4% | -6.3% | 1.92% | 13.84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 |
| ティアンドエス | 117,500円 | +34.2% | - | 0.68% | 18.10倍 | 3.40倍 |
|
製造業の生産管理システムの受託開発や保守が柱。半導体工場の保守・運用も。ＡＩ関連を育成 |
| ココナラ | 37,300円 | +44.2% | -20.0% | 0.00% | 64.64倍 | 3.69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 |
| バルテスＨＤ | 41,600円 | +11.2% | -31.5% | 0.96% | 21.10倍 | 2.53倍 |
|
ソフトウェアテスト事業が主力。関連の品質コンサル、人材派遣やセキュリティ・脆弱性診断も |
| ＦＩＧ | 28,000円 | +13.2% | +103.6% | 1.79% | 15.41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 |
市場注目の銘柄
チャート関連のコラム
