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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,607 | 1,620 | 1,584 | 1,590 | -17 | -1.1% | 5,800 |
| 2024/08/20 | 1,598 | 1,626 | 1,582 | 1,607 | -29 | -1.8% | 1,500 |
| 2024/08/19 | 1,622 | 1,646 | 1,593 | 1,636 | -10 | -0.6% | 6,100 |
| 2024/08/16 | 1,596 | 1,655 | 1,596 | 1,646 | +54 | +3.4% | 4,200 |
| 2024/08/15 | 1,587 | 1,644 | 1,584 | 1,592 | -35 | -2.2% | 7,000 |
| 2024/08/14 | 1,620 | 1,648 | 1,550 | 1,627 | +27 | +1.7% | 9,600 |
| 2024/08/13 | 1,610 | 1,620 | 1,590 | 1,600 | +12 | +0.8% | 2,200 |
| 2024/08/09 | 1,599 | 1,608 | 1,568 | 1,588 | +54 | +3.5% | 1,700 |
| 2024/08/08 | 1,495 | 1,537 | 1,482 | 1,534 | +13 | +0.9% | 2,100 |
| 2024/08/07 | 1,509 | 1,521 | 1,481 | 1,521 | +5 | +0.3% | 1,800 |
| 2024/08/06 | 1,353 | 1,522 | 1,353 | 1,516 | +156 | +11.5% | 8,500 |
| 2024/08/05 | 1,466 | 1,496 | 1,360 | 1,360 | -186 | -12% | 10,200 |
| 2024/08/02 | 1,591 | 1,591 | 1,516 | 1,546 | -75 | -4.6% | 6,700 |
| 2024/08/01 | 1,639 | 1,639 | 1,602 | 1,621 | -18 | -1.1% | 3,800 |
| 2024/07/31 | 1,642 | 1,642 | 1,602 | 1,639 | -5 | -0.3% | 2,600 |
| 2024/07/30 | 1,639 | 1,644 | 1,620 | 1,644 | +10 | +0.6% | 2,700 |
| 2024/07/29 | 1,622 | 1,634 | 1,610 | 1,634 | +12 | +0.7% | 4,600 |
| 2024/07/26 | 1,596 | 1,632 | 1,585 | 1,622 | +37 | +2.3% | 12,600 |
| 2024/07/25 | 1,598 | 1,599 | 1,585 | 1,585 | -13 | -0.8% | 1,300 |
| 2024/07/24 | 1,589 | 1,598 | 1,589 | 1,598 | +9 | +0.6% | 400 |
| 2024/07/23 | 1,571 | 1,595 | 1,571 | 1,589 | +2 | +0.1% | 2,400 |
| 2024/07/22 | 1,600 | 1,600 | 1,587 | 1,587 | ±0 | ±0% | 4,800 |
| 2024/07/19 | 1,600 | 1,607 | 1,587 | 1,587 | -36 | -2.2% | 4,100 |
| 2024/07/18 | 1,592 | 1,633 | 1,549 | 1,623 | +24 | +1.5% | 14,700 |
| 2024/07/17 | 1,591 | 1,599 | 1,582 | 1,599 | +3 | +0.2% | 1,500 |
| 2024/07/16 | 1,600 | 1,609 | 1,596 | 1,596 | -4 | -0.3% | 1,200 |
| 2024/07/12 | 1,585 | 1,600 | 1,585 | 1,600 | +15 | +0.9% | 1,100 |
| 2024/07/11 | 1,585 | 1,593 | 1,585 | 1,585 | ±0 | ±0% | 1,700 |
| 2024/07/10 | 1,599 | 1,599 | 1,585 | 1,585 | -14 | -0.9% | 700 |
| 2024/07/09 | 1,590 | 1,599 | 1,585 | 1,599 | +9 | +0.6% | 500 |
| 2024/07/08 | 1,587 | 1,599 | 1,582 | 1,590 | -8 | -0.5% | 1,200 |
| 2024/07/05 | 1,590 | 1,599 | 1,584 | 1,598 | +9 | +0.6% | 1,100 |
| 2024/07/04 | 1,607 | 1,610 | 1,589 | 1,589 | -19 | -1.2% | 5,700 |
| 2024/07/03 | 1,606 | 1,629 | 1,582 | 1,608 | -1 | -0.1% | 1,800 |
| 2024/07/02 | 1,632 | 1,640 | 1,600 | 1,609 | -38 | -2.3% | 2,600 |
| 2024/07/01 | 1,628 | 1,647 | 1,611 | 1,647 | +6 | +0.4% | 4,300 |
| 2024/06/28 | 1,698 | 1,698 | 1,615 | 1,641 | +63 | +4% | 8,000 |
| 2024/06/27 | 1,516 | 1,579 | 1,501 | 1,578 | +68 | +4.5% | 2,700 |
| 2024/06/26 | 1,516 | 1,522 | 1,510 | 1,510 | -6 | -0.4% | 2,500 |
| 2024/06/25 | 1,502 | 1,533 | 1,501 | 1,516 | +14 | +0.9% | 2,700 |
| 2024/06/24 | 1,506 | 1,526 | 1,501 | 1,502 | -27 | -1.8% | 9,900 |
| 2024/06/21 | 1,549 | 1,549 | 1,529 | 1,529 | -9 | -0.6% | 300 |
| 2024/06/20 | 1,540 | 1,540 | 1,511 | 1,538 | -5 | -0.3% | 1,500 |
| 2024/06/19 | 1,525 | 1,543 | 1,525 | 1,543 | +19 | +1.2% | 2,100 |
| 2024/06/18 | 1,525 | 1,525 | 1,508 | 1,524 | +19 | +1.3% | 1,100 |
| 2024/06/17 | 1,507 | 1,520 | 1,505 | 1,505 | -5 | -0.3% | 1,500 |
| 2024/06/14 | 1,492 | 1,516 | 1,492 | 1,510 | +24 | +1.6% | 1,300 |
| 2024/06/13 | 1,452 | 1,528 | 1,452 | 1,486 | +50 | +3.5% | 5,600 |
| 2024/06/12 | 1,496 | 1,520 | 1,436 | 1,436 | -79 | -5.2% | 7,300 |
| 2024/06/11 | 1,516 | 1,527 | 1,496 | 1,515 | -1 | -0.1% | 2,200 |
151～
200
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 | 63,100円 | +3.2% | +1.9% | 0.00% | 13.18倍 | 2.10倍 |
|
- |
| セキュア | 120,200円 | +12.1% | +29.7% | 0.00% | 22.83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
