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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 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 |
| 2021/08/24 | 4,365 | 4,395 | 4,230 | 4,365 | -20 | -0.5% | 3,600 |
| 2021/08/23 | 4,360 | 4,415 | 4,340 | 4,385 | +25 | +0.6% | 3,200 |
| 2021/08/20 | 4,255 | 4,405 | 4,250 | 4,360 | +100 | +2.3% | 7,500 |
| 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 |
951～
1000
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
