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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,406 | 1,437 | 1,401 | 1,402 | +2 | +0.1% | 1,500 |
| 2024/11/01 | 1,408 | 1,408 | 1,400 | 1,400 | -10 | -0.7% | 1,200 |
| 2024/10/31 | 1,405 | 1,410 | 1,401 | 1,410 | +5 | +0.4% | 2,400 |
| 2024/10/30 | 1,395 | 1,405 | 1,395 | 1,405 | -2 | -0.1% | 1,800 |
| 2024/10/29 | 1,400 | 1,409 | 1,398 | 1,407 | +8 | +0.6% | 1,200 |
| 2024/10/28 | 1,400 | 1,415 | 1,399 | 1,399 | -11 | -0.8% | 1,300 |
| 2024/10/25 | 1,412 | 1,415 | 1,400 | 1,410 | -2 | -0.1% | 3,100 |
| 2024/10/24 | 1,410 | 1,412 | 1,402 | 1,412 | -2 | -0.1% | 1,400 |
| 2024/10/23 | 1,403 | 1,414 | 1,401 | 1,414 | ±0 | ±0% | 900 |
| 2024/10/22 | 1,414 | 1,414 | 1,401 | 1,414 | +12 | +0.9% | 500 |
| 2024/10/21 | 1,410 | 1,440 | 1,401 | 1,402 | -7 | -0.5% | 2,500 |
| 2024/10/18 | 1,408 | 1,409 | 1,408 | 1,409 | -5 | -0.4% | 300 |
| 2024/10/17 | 1,412 | 1,414 | 1,408 | 1,414 | ±0 | ±0% | 1,200 |
| 2024/10/16 | 1,406 | 1,429 | 1,406 | 1,414 | +8 | +0.6% | 1,500 |
| 2024/10/15 | 1,417 | 1,429 | 1,405 | 1,406 | -28 | -2% | 2,500 |
| 2024/10/11 | 1,448 | 1,448 | 1,421 | 1,434 | +6 | +0.4% | 2,500 |
| 2024/10/10 | 1,420 | 1,449 | 1,410 | 1,428 | +12 | +0.8% | 3,700 |
| 2024/10/09 | 1,425 | 1,449 | 1,401 | 1,416 | -9 | -0.6% | 2,000 |
| 2024/10/08 | 1,438 | 1,449 | 1,410 | 1,425 | -13 | -0.9% | 6,700 |
| 2024/10/07 | 1,450 | 1,450 | 1,431 | 1,438 | -6 | -0.4% | 2,100 |
| 2024/10/04 | 1,450 | 1,453 | 1,434 | 1,444 | -1 | -0.1% | 1,100 |
| 2024/10/03 | 1,450 | 1,451 | 1,421 | 1,445 | -5 | -0.3% | 4,400 |
| 2024/10/02 | 1,451 | 1,453 | 1,439 | 1,450 | -7 | -0.5% | 3,900 |
| 2024/10/01 | 1,470 | 1,470 | 1,456 | 1,457 | -15 | -1% | 1,900 |
| 2024/09/30 | 1,455 | 1,489 | 1,455 | 1,472 | +20 | +1.4% | 6,800 |
| 2024/09/27 | 1,448 | 1,460 | 1,443 | 1,452 | -3 | -0.2% | 2,200 |
| 2024/09/26 | 1,459 | 1,461 | 1,455 | 1,455 | -3 | -0.2% | 1,400 |
| 2024/09/25 | 1,457 | 1,470 | 1,451 | 1,458 | +1 | +0.1% | 1,500 |
| 2024/09/24 | 1,489 | 1,493 | 1,457 | 1,457 | -9 | -0.6% | 1,700 |
| 2024/09/20 | 1,439 | 1,488 | 1,439 | 1,466 | +25 | +1.7% | 2,100 |
| 2024/09/19 | 1,441 | 1,443 | 1,441 | 1,441 | -10 | -0.7% | 400 |
| 2024/09/18 | 1,458 | 1,488 | 1,451 | 1,451 | +7 | +0.5% | 1,200 |
| 2024/09/17 | 1,451 | 1,460 | 1,440 | 1,444 | -7 | -0.5% | 1,800 |
| 2024/09/13 | 1,467 | 1,469 | 1,450 | 1,451 | -17 | -1.2% | 2,600 |
| 2024/09/12 | 1,502 | 1,502 | 1,468 | 1,468 | -5 | -0.3% | 2,600 |
| 2024/09/11 | 1,473 | 1,474 | 1,472 | 1,473 | -15 | -1% | 800 |
| 2024/09/10 | 1,506 | 1,506 | 1,473 | 1,488 | -7 | -0.5% | 2,800 |
| 2024/09/09 | 1,498 | 1,498 | 1,478 | 1,495 | -5 | -0.3% | 800 |
| 2024/09/06 | 1,502 | 1,510 | 1,482 | 1,500 | +2 | +0.1% | 2,800 |
| 2024/09/05 | 1,477 | 1,498 | 1,476 | 1,498 | -1 | -0.1% | 2,000 |
| 2024/09/04 | 1,482 | 1,499 | 1,477 | 1,499 | -1 | -0.1% | 3,300 |
| 2024/09/03 | 1,509 | 1,517 | 1,500 | 1,500 | -1 | -0.1% | 1,900 |
| 2024/09/02 | 1,509 | 1,548 | 1,490 | 1,501 | -6 | -0.4% | 13,400 |
| 2024/08/30 | 1,491 | 1,507 | 1,490 | 1,507 | +3 | +0.2% | 4,400 |
| 2024/08/29 | 1,523 | 1,539 | 1,492 | 1,504 | -22 | -1.4% | 17,300 |
| 2024/08/28 | 1,565 | 1,565 | 1,501 | 1,526 | -38 | -2.4% | 5,400 |
| 2024/08/27 | 1,568 | 1,589 | 1,564 | 1,564 | -9 | -0.6% | 1,800 |
| 2024/08/26 | 1,583 | 1,584 | 1,561 | 1,573 | -10 | -0.6% | 4,100 |
| 2024/08/23 | 1,598 | 1,599 | 1,572 | 1,583 | -15 | -0.9% | 900 |
| 2024/08/22 | 1,590 | 1,598 | 1,572 | 1,598 | +8 | +0.5% | 3,600 |
101～
150
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 | 33,900円 | +3.3% | 0.0% | 1.18% | 13.08倍 | 2.34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 | 63,400円 | +3.2% | +1.9% | 0.00% | 13.24倍 | 2.11倍 |
|
- |
| セキュア | 120,900円 | +12.1% | +29.7% | 0.00% | 22.96倍 | 5.27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
