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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 1,530 | 1,542 | 1,517 | 1,526 | -3 | -0.2% | 6,400 |
| 2025/03/26 | 1,531 | 1,543 | 1,529 | 1,529 | ±0 | ±0% | 1,200 |
| 2025/03/25 | 1,538 | 1,556 | 1,523 | 1,529 | -12 | -0.8% | 6,300 |
| 2025/03/24 | 1,545 | 1,558 | 1,541 | 1,541 | -15 | -1% | 4,700 |
| 2025/03/21 | 1,561 | 1,567 | 1,556 | 1,556 | -9 | -0.6% | 1,900 |
| 2025/03/19 | 1,561 | 1,569 | 1,558 | 1,565 | ±0 | ±0% | 1,500 |
| 2025/03/18 | 1,560 | 1,565 | 1,560 | 1,565 | +5 | +0.3% | 1,600 |
| 2025/03/17 | 1,556 | 1,579 | 1,556 | 1,560 | -1 | -0.1% | 3,100 |
| 2025/03/14 | 1,590 | 1,595 | 1,556 | 1,561 | -34 | -2.1% | 6,300 |
| 2025/03/13 | 1,562 | 1,596 | 1,562 | 1,595 | +9 | +0.6% | 6,500 |
| 2025/03/12 | 1,582 | 1,586 | 1,582 | 1,586 | +4 | +0.3% | 900 |
| 2025/03/11 | 1,560 | 1,582 | 1,560 | 1,582 | +1 | +0.1% | 3,200 |
| 2025/03/10 | 1,561 | 1,581 | 1,542 | 1,581 | +20 | +1.3% | 2,200 |
| 2025/03/07 | 1,554 | 1,561 | 1,547 | 1,561 | +7 | +0.5% | 800 |
| 2025/03/06 | 1,539 | 1,554 | 1,537 | 1,554 | +11 | +0.7% | 900 |
| 2025/03/05 | 1,543 | 1,543 | 1,543 | 1,543 | -34 | -2.2% | 100 |
| 2025/03/04 | 1,550 | 1,577 | 1,539 | 1,577 | +9 | +0.6% | 1,300 |
| 2025/03/03 | 1,530 | 1,570 | 1,530 | 1,568 | +22 | +1.4% | 1,700 |
| 2025/02/28 | 1,560 | 1,569 | 1,542 | 1,546 | -36 | -2.3% | 3,600 |
| 2025/02/27 | 1,565 | 1,588 | 1,556 | 1,582 | +1 | +0.1% | 3,000 |
| 2025/02/26 | 1,579 | 1,582 | 1,541 | 1,581 | +2 | +0.1% | 3,600 |
| 2025/02/25 | 1,537 | 1,579 | 1,520 | 1,579 | +24 | +1.5% | 2,000 |
| 2025/02/21 | 1,532 | 1,555 | 1,532 | 1,555 | +35 | +2.3% | 4,400 |
| 2025/02/20 | 1,528 | 1,534 | 1,509 | 1,520 | -8 | -0.5% | 2,800 |
| 2025/02/19 | 1,509 | 1,538 | 1,498 | 1,528 | +23 | +1.5% | 1,000 |
| 2025/02/18 | 1,502 | 1,540 | 1,502 | 1,505 | -2 | -0.1% | 900 |
| 2025/02/17 | 1,502 | 1,546 | 1,502 | 1,507 | +6 | +0.4% | 1,000 |
| 2025/02/14 | 1,533 | 1,533 | 1,492 | 1,501 | -45 | -2.9% | 2,200 |
| 2025/02/13 | 1,490 | 1,546 | 1,468 | 1,546 | +56 | +3.8% | 5,700 |
| 2025/02/12 | 1,486 | 1,547 | 1,472 | 1,490 | -148 | -9% | 22,400 |
| 2025/02/10 | 1,550 | 1,640 | 1,532 | 1,638 | +98 | +6.4% | 17,700 |
| 2025/02/07 | 1,537 | 1,550 | 1,529 | 1,540 | -10 | -0.6% | 1,800 |
| 2025/02/06 | 1,526 | 1,550 | 1,521 | 1,550 | +24 | +1.6% | 1,200 |
| 2025/02/05 | 1,514 | 1,545 | 1,514 | 1,526 | +10 | +0.7% | 3,900 |
| 2025/02/04 | 1,511 | 1,590 | 1,467 | 1,516 | +1 | +0.1% | 12,000 |
| 2025/02/03 | 1,453 | 1,520 | 1,397 | 1,515 | +92 | +6.5% | 14,900 |
| 2025/01/31 | 1,441 | 1,441 | 1,423 | 1,423 | -22 | -1.5% | 1,400 |
| 2025/01/30 | 1,435 | 1,493 | 1,425 | 1,445 | +45 | +3.2% | 10,400 |
| 2025/01/29 | 1,401 | 1,409 | 1,400 | 1,400 | -1 | -0.1% | 8,900 |
| 2025/01/28 | 1,415 | 1,419 | 1,401 | 1,401 | ±0 | ±0% | 900 |
| 2025/01/27 | 1,403 | 1,408 | 1,400 | 1,401 | +1 | +0.1% | 7,100 |
| 2025/01/24 | 1,404 | 1,410 | 1,400 | 1,400 | -4 | -0.3% | 2,300 |
| 2025/01/23 | 1,399 | 1,404 | 1,399 | 1,404 | +3 | +0.2% | 700 |
| 2025/01/22 | 1,409 | 1,409 | 1,401 | 1,401 | -8 | -0.6% | 500 |
| 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 |
101～
150
件表示中 / 3767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 | 158,600円 | -9.4% | -6.3% | 1.89% | 14.04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 |
| ティアンドエス | 119,500円 | +34.2% | - | 0.84% | 18.41倍 | 3.46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 |
| セキュア | 162,000円 | +12.1% | +29.7% | 0.00% | 30.86倍 | 3.26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 |
| 鈴与シンワ | 301,500円 | +9.9% | +9.2% | 3.65% | 7.59倍 | 1.90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 | 87,500円 | -2.6% | - | 1.14% | 34.39倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
