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 |
|---|---|---|---|---|---|---|---|
| 2024/04/01 | 1,509 | 1,531 | 1,509 | 1,529 | -14 | -0.9% | 5,100 |
| 2024/03/29 | 1,543 | 1,544 | 1,537 | 1,543 | -2 | -0.1% | 700 |
| 2024/03/28 | 1,545 | 1,545 | 1,545 | 1,545 | +19 | +1.2% | 300 |
| 2024/03/27 | 1,543 | 1,543 | 1,526 | 1,526 | -17 | -1.1% | 3,300 |
| 2024/03/26 | 1,525 | 1,543 | 1,512 | 1,543 | +18 | +1.2% | 3,000 |
| 2024/03/25 | 1,524 | 1,534 | 1,521 | 1,525 | -14 | -0.9% | 1,700 |
| 2024/03/22 | 1,520 | 1,546 | 1,511 | 1,539 | +19 | +1.3% | 2,300 |
| 2024/03/21 | 1,534 | 1,545 | 1,481 | 1,520 | -14 | -0.9% | 25,300 |
| 2024/03/19 | 1,503 | 1,535 | 1,500 | 1,534 | +32 | +2.1% | 11,400 |
| 2024/03/18 | 1,530 | 1,530 | 1,501 | 1,502 | -26 | -1.7% | 5,200 |
| 2024/03/15 | 1,510 | 1,530 | 1,504 | 1,528 | +18 | +1.2% | 2,200 |
| 2024/03/14 | 1,468 | 1,510 | 1,468 | 1,510 | +44 | +3% | 9,200 |
| 2024/03/13 | 1,471 | 1,498 | 1,465 | 1,466 | -5 | -0.3% | 3,900 |
| 2024/03/12 | 1,454 | 1,503 | 1,454 | 1,471 | +14 | +1% | 10,800 |
| 2024/03/11 | 1,470 | 1,475 | 1,457 | 1,457 | -14 | -1% | 4,000 |
| 2024/03/08 | 1,458 | 1,488 | 1,458 | 1,471 | +4 | +0.3% | 3,300 |
| 2024/03/07 | 1,477 | 1,491 | 1,457 | 1,467 | -10 | -0.7% | 8,200 |
| 2024/03/06 | 1,449 | 1,525 | 1,449 | 1,477 | +27 | +1.9% | 23,500 |
| 2024/03/05 | 1,481 | 1,484 | 1,450 | 1,450 | -34 | -2.3% | 14,900 |
| 2024/03/04 | 1,452 | 1,497 | 1,450 | 1,484 | +35 | +2.4% | 10,400 |
| 2024/03/01 | 1,456 | 1,467 | 1,432 | 1,449 | -3 | -0.2% | 12,100 |
| 2024/02/29 | 1,458 | 1,468 | 1,451 | 1,452 | -6 | -0.4% | 6,100 |
| 2024/02/28 | 1,467 | 1,469 | 1,450 | 1,458 | -9 | -0.6% | 13,100 |
| 2024/02/27 | 1,438 | 1,468 | 1,438 | 1,467 | +31 | +2.2% | 8,900 |
| 2024/02/26 | 1,450 | 1,454 | 1,436 | 1,436 | -7 | -0.5% | 5,900 |
| 2024/02/22 | 1,435 | 1,450 | 1,426 | 1,443 | +11 | +0.8% | 8,100 |
| 2024/02/21 | 1,421 | 1,432 | 1,405 | 1,432 | +11 | +0.8% | 6,000 |
| 2024/02/20 | 1,421 | 1,432 | 1,420 | 1,421 | -5 | -0.4% | 3,700 |
| 2024/02/19 | 1,429 | 1,434 | 1,417 | 1,426 | +9 | +0.6% | 6,900 |
| 2024/02/16 | 1,402 | 1,431 | 1,402 | 1,417 | +17 | +1.2% | 11,400 |
| 2024/02/15 | 1,413 | 1,425 | 1,396 | 1,400 | +2 | +0.1% | 22,500 |
| 2024/02/14 | 1,390 | 1,436 | 1,386 | 1,398 | +12 | +0.9% | 36,000 |
| 2024/02/13 | 1,410 | 1,469 | 1,380 | 1,386 | -5 | -0.4% | 133,200 |
| 2024/02/09 | 1,462 | 1,490 | 1,387 | 1,391 | -330 | -19.2% | 248,500 |
| 2024/02/08 | 1,685 | 1,724 | 1,674 | 1,721 | +19 | +1.1% | 12,100 |
| 2024/02/07 | 1,700 | 1,702 | 1,641 | 1,702 | +2 | +0.1% | 8,700 |
| 2024/02/06 | 1,693 | 1,714 | 1,678 | 1,700 | -3 | -0.2% | 2,000 |
| 2024/02/05 | 1,684 | 1,714 | 1,684 | 1,703 | +19 | +1.1% | 3,000 |
| 2024/02/02 | 1,670 | 1,684 | 1,660 | 1,684 | +14 | +0.8% | 3,400 |
| 2024/02/01 | 1,655 | 1,670 | 1,650 | 1,670 | +15 | +0.9% | 1,100 |
| 2024/01/31 | 1,685 | 1,686 | 1,651 | 1,655 | -26 | -1.5% | 2,600 |
| 2024/01/30 | 1,657 | 1,684 | 1,656 | 1,681 | +24 | +1.4% | 4,900 |
| 2024/01/29 | 1,644 | 1,659 | 1,632 | 1,657 | +23 | +1.4% | 10,300 |
| 2024/01/26 | 1,636 | 1,647 | 1,631 | 1,634 | -2 | -0.1% | 3,400 |
| 2024/01/25 | 1,649 | 1,658 | 1,636 | 1,636 | -13 | -0.8% | 5,000 |
| 2024/01/24 | 1,635 | 1,665 | 1,635 | 1,649 | +5 | +0.3% | 4,500 |
| 2024/01/23 | 1,648 | 1,648 | 1,614 | 1,644 | +6 | +0.4% | 3,400 |
| 2024/01/22 | 1,621 | 1,653 | 1,610 | 1,638 | +16 | +1% | 2,900 |
| 2024/01/19 | 1,622 | 1,633 | 1,622 | 1,622 | ±0 | ±0% | 2,600 |
| 2024/01/18 | 1,610 | 1,622 | 1,607 | 1,622 | +12 | +0.7% | 800 |
251～
300
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
