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 |
|---|---|---|---|---|---|---|---|
| 2024/06/13 | 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 |
| 2024/06/10 | 1,479 | 1,516 | 1,479 | 1,516 | +38 | +2.6% | 1,600 |
| 2024/06/07 | 1,488 | 1,491 | 1,477 | 1,478 | -20 | -1.3% | 1,100 |
| 2024/06/06 | 1,497 | 1,509 | 1,470 | 1,498 | +1 | +0.1% | 4,200 |
| 2024/06/05 | 1,485 | 1,497 | 1,482 | 1,497 | -4 | -0.3% | 400 |
| 2024/06/04 | 1,497 | 1,518 | 1,497 | 1,501 | +5 | +0.3% | 1,300 |
| 2024/06/03 | 1,499 | 1,505 | 1,466 | 1,496 | -1 | -0.1% | 1,600 |
| 2024/05/31 | 1,492 | 1,520 | 1,484 | 1,497 | +5 | +0.3% | 1,700 |
| 2024/05/30 | 1,452 | 1,499 | 1,452 | 1,492 | +28 | +1.9% | 2,200 |
| 2024/05/29 | 1,465 | 1,497 | 1,464 | 1,464 | -6 | -0.4% | 1,000 |
| 2024/05/28 | 1,481 | 1,489 | 1,448 | 1,470 | -11 | -0.7% | 6,600 |
| 2024/05/27 | 1,469 | 1,500 | 1,461 | 1,481 | -18 | -1.2% | 3,000 |
| 2024/05/24 | 1,481 | 1,499 | 1,463 | 1,499 | +18 | +1.2% | 2,500 |
| 2024/05/23 | 1,500 | 1,527 | 1,481 | 1,481 | -31 | -2.1% | 2,800 |
| 2024/05/22 | 1,520 | 1,536 | 1,511 | 1,512 | -8 | -0.5% | 1,100 |
| 2024/05/21 | 1,539 | 1,539 | 1,511 | 1,520 | -28 | -1.8% | 1,300 |
| 2024/05/20 | 1,520 | 1,549 | 1,520 | 1,548 | +39 | +2.6% | 3,900 |
| 2024/05/17 | 1,465 | 1,509 | 1,461 | 1,509 | +44 | +3% | 2,200 |
| 2024/05/16 | 1,511 | 1,547 | 1,465 | 1,465 | -51 | -3.4% | 5,400 |
| 2024/05/15 | 1,521 | 1,529 | 1,516 | 1,516 | -11 | -0.7% | 800 |
| 2024/05/14 | 1,523 | 1,530 | 1,523 | 1,527 | -15 | -1% | 1,900 |
| 2024/05/13 | 1,523 | 1,572 | 1,523 | 1,542 | -19 | -1.2% | 1,600 |
| 2024/05/10 | 1,580 | 1,580 | 1,561 | 1,561 | -19 | -1.2% | 500 |
| 2024/05/09 | 1,594 | 1,594 | 1,574 | 1,580 | -18 | -1.1% | 2,000 |
| 2024/05/08 | 1,590 | 1,598 | 1,590 | 1,598 | +16 | +1% | 2,300 |
| 2024/05/07 | 1,600 | 1,609 | 1,582 | 1,582 | -33 | -2% | 2,000 |
| 2024/05/02 | 1,612 | 1,615 | 1,575 | 1,615 | +17 | +1.1% | 2,400 |
| 2024/05/01 | 1,600 | 1,620 | 1,592 | 1,598 | +1 | +0.1% | 4,500 |
| 2024/04/30 | 1,604 | 1,614 | 1,571 | 1,597 | -3 | -0.2% | 5,400 |
| 2024/04/26 | 1,604 | 1,604 | 1,578 | 1,600 | -5 | -0.3% | 4,300 |
| 2024/04/25 | 1,597 | 1,619 | 1,594 | 1,605 | +8 | +0.5% | 4,500 |
| 2024/04/24 | 1,590 | 1,597 | 1,590 | 1,597 | +25 | +1.6% | 1,800 |
| 2024/04/23 | 1,591 | 1,592 | 1,569 | 1,572 | -1 | -0.1% | 2,500 |
| 2024/04/22 | 1,568 | 1,596 | 1,562 | 1,573 | +5 | +0.3% | 1,100 |
| 2024/04/19 | 1,590 | 1,598 | 1,563 | 1,568 | -32 | -2% | 1,400 |
| 2024/04/18 | 1,600 | 1,600 | 1,557 | 1,600 | +4 | +0.3% | 6,000 |
| 2024/04/17 | 1,560 | 1,600 | 1,560 | 1,596 | +36 | +2.3% | 5,300 |
| 2024/04/16 | 1,530 | 1,560 | 1,521 | 1,560 | +24 | +1.6% | 5,800 |
| 2024/04/15 | 1,528 | 1,544 | 1,515 | 1,536 | +6 | +0.4% | 3,500 |
| 2024/04/12 | 1,512 | 1,539 | 1,512 | 1,530 | +7 | +0.5% | 1,700 |
| 2024/04/11 | 1,500 | 1,526 | 1,500 | 1,523 | +4 | +0.3% | 6,100 |
| 2024/04/10 | 1,532 | 1,533 | 1,519 | 1,519 | -13 | -0.8% | 1,300 |
| 2024/04/09 | 1,499 | 1,532 | 1,499 | 1,532 | +32 | +2.1% | 6,200 |
| 2024/04/08 | 1,485 | 1,500 | 1,485 | 1,500 | +15 | +1% | 3,400 |
| 2024/04/05 | 1,494 | 1,510 | 1,480 | 1,485 | -9 | -0.6% | 9,100 |
| 2024/04/04 | 1,521 | 1,521 | 1,491 | 1,494 | -19 | -1.3% | 8,600 |
| 2024/04/03 | 1,522 | 1,522 | 1,499 | 1,513 | -9 | -0.6% | 7,700 |
| 2024/04/02 | 1,529 | 1,529 | 1,510 | 1,522 | -7 | -0.5% | 5,600 |
201～
250
件表示中 / 3676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 | 141,800円 | -9.4% | -6.3% | 2.12% | 12.55倍 | 1.47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 |
| 電 算 | 142,300円 | +15.8% | +88.2% | 2.60% | 4.95倍 | 0.75倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
| ＴＭＮ | 22,000円 | +17.2% | - | 0.00% | - | 0.77倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
| リッジアイ | 207,500円 | - | - | 0.00% | 70.13倍 | 3.61倍 |
|
ＡＩコンサル・開発や衛星画像ＡＩ解析が主力。デジタルマーケのスター社連結で業容が急拡大 |
| ビーグリー | 126,200円 | +6.2% | -1.0% | 3.80% | 7.97倍 | 0.94倍 |
|
電子コミック配信サービス「まんが王国」運営。女性向け電子コミック等の出版事業も手がける |
市場注目の銘柄
チャート関連のコラム
