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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,399 | 1,409 | 1,398 | 1,409 | +9 | +0.6% | 2,700 |
| 2025/01/20 | 1,396 | 1,400 | 1,395 | 1,400 | -4 | -0.3% | 1,500 |
| 2025/01/17 | 1,400 | 1,404 | 1,396 | 1,404 | -4 | -0.3% | 900 |
| 2025/01/16 | 1,400 | 1,409 | 1,400 | 1,408 | +8 | +0.6% | 700 |
| 2025/01/15 | 1,408 | 1,411 | 1,400 | 1,400 | -8 | -0.6% | 1,900 |
| 2025/01/14 | 1,405 | 1,420 | 1,350 | 1,408 | +1 | +0.1% | 8,800 |
| 2025/01/10 | 1,408 | 1,408 | 1,398 | 1,407 | +12 | +0.9% | 2,700 |
| 2025/01/09 | 1,400 | 1,410 | 1,395 | 1,395 | -13 | -0.9% | 5,200 |
| 2025/01/08 | 1,401 | 1,409 | 1,401 | 1,408 | -6 | -0.4% | 1,500 |
| 2025/01/07 | 1,409 | 1,415 | 1,395 | 1,414 | +5 | +0.4% | 3,400 |
| 2025/01/06 | 1,410 | 1,444 | 1,409 | 1,409 | -1 | -0.1% | 6,300 |
| 2024/12/30 | 1,405 | 1,415 | 1,405 | 1,410 | +5 | +0.4% | 2,900 |
| 2024/12/27 | 1,391 | 1,405 | 1,391 | 1,405 | -13 | -0.9% | 500 |
| 2024/12/26 | 1,413 | 1,424 | 1,413 | 1,418 | +5 | +0.4% | 3,600 |
| 2024/12/25 | 1,415 | 1,434 | 1,409 | 1,413 | -10 | -0.7% | 600 |
| 2024/12/24 | 1,419 | 1,438 | 1,408 | 1,423 | +4 | +0.3% | 5,800 |
| 2024/12/23 | 1,408 | 1,419 | 1,399 | 1,419 | +21 | +1.5% | 3,700 |
| 2024/12/20 | 1,403 | 1,403 | 1,398 | 1,398 | -7 | -0.5% | 200 |
| 2024/12/19 | 1,397 | 1,405 | 1,390 | 1,405 | -2 | -0.1% | 1,700 |
| 2024/12/18 | 1,402 | 1,407 | 1,397 | 1,407 | +5 | +0.4% | 2,100 |
| 2024/12/17 | 1,414 | 1,422 | 1,401 | 1,402 | -13 | -0.9% | 5,400 |
| 2024/12/16 | 1,418 | 1,418 | 1,413 | 1,415 | -7 | -0.5% | 3,300 |
| 2024/12/13 | 1,415 | 1,424 | 1,415 | 1,422 | +5 | +0.4% | 1,100 |
| 2024/12/12 | 1,418 | 1,425 | 1,417 | 1,417 | -1 | -0.1% | 600 |
| 2024/12/11 | 1,400 | 1,429 | 1,400 | 1,418 | -7 | -0.5% | 3,500 |
| 2024/12/10 | 1,430 | 1,435 | 1,419 | 1,425 | -2 | -0.1% | 2,700 |
| 2024/12/09 | 1,427 | 1,427 | 1,420 | 1,427 | ±0 | ±0% | 2,300 |
| 2024/12/06 | 1,424 | 1,429 | 1,418 | 1,427 | +7 | +0.5% | 1,600 |
| 2024/12/05 | 1,426 | 1,435 | 1,418 | 1,420 | -19 | -1.3% | 3,100 |
| 2024/12/04 | 1,421 | 1,439 | 1,421 | 1,439 | +19 | +1.3% | 1,200 |
| 2024/12/03 | 1,388 | 1,441 | 1,388 | 1,420 | +2 | +0.1% | 7,000 |
| 2024/12/02 | 1,418 | 1,418 | 1,418 | 1,418 | +7 | +0.5% | 1,800 |
| 2024/11/29 | 1,402 | 1,411 | 1,402 | 1,411 | +13 | +0.9% | 1,900 |
| 2024/11/28 | 1,396 | 1,407 | 1,390 | 1,398 | +2 | +0.1% | 1,500 |
| 2024/11/27 | 1,413 | 1,413 | 1,396 | 1,396 | -17 | -1.2% | 3,000 |
| 2024/11/26 | 1,408 | 1,418 | 1,408 | 1,413 | +15 | +1.1% | 2,000 |
| 2024/11/25 | 1,381 | 1,399 | 1,381 | 1,398 | +14 | +1% | 800 |
| 2024/11/22 | 1,386 | 1,399 | 1,384 | 1,384 | -2 | -0.1% | 900 |
| 2024/11/21 | 1,389 | 1,404 | 1,385 | 1,386 | -7 | -0.5% | 1,400 |
| 2024/11/20 | 1,396 | 1,411 | 1,392 | 1,393 | -8 | -0.6% | 700 |
| 2024/11/19 | 1,412 | 1,412 | 1,401 | 1,401 | -6 | -0.4% | 900 |
| 2024/11/18 | 1,415 | 1,425 | 1,403 | 1,407 | - | - | 2,900 |
| 2024/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/14 | 1,413 | 1,413 | 1,389 | 1,389 | -10 | -0.7% | 1,900 |
| 2024/11/13 | 1,420 | 1,422 | 1,381 | 1,399 | -36 | -2.5% | 7,000 |
| 2024/11/12 | 1,432 | 1,449 | 1,420 | 1,435 | +10 | +0.7% | 2,600 |
| 2024/11/11 | 1,426 | 1,430 | 1,413 | 1,425 | +23 | +1.6% | 1,900 |
| 2024/11/08 | 1,402 | 1,402 | 1,395 | 1,402 | +4 | +0.3% | 900 |
| 2024/11/07 | 1,400 | 1,400 | 1,388 | 1,398 | -2 | -0.1% | 2,300 |
| 2024/11/06 | 1,398 | 1,425 | 1,395 | 1,400 | -2 | -0.1% | 500 |
51～
100
件表示中 / 3673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 | -9.4% | -6.3% | 2.17% | 12.25倍 | 1.43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 |
| バルテスＨＤ | 34,100円 | +3.3% | 0.0% | 1.17% | 13.16倍 | 2.36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 |
| ブロバンタワ | 11,900円 | -3.2% | -68.5% | 1.68% | 290.24倍 | 0.85倍 |
|
都市型データセンター（ＤＣ）運用。東京・大手町の新ＤＣ主体。データ保管、クラウド強化 |
| ミーク | 63,600円 | +3.2% | +1.9% | 0.00% | 13.29倍 | 2.11倍 |
|
- |
| セキュア | 120,300円 | +12.1% | +29.7% | 0.00% | 22.85倍 | 5.24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
