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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 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 |
301～
350
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 | 158,400円 | -9.4% | -6.3% | 1.89% | 14.02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 | 119,100円 | +34.2% | - | 0.84% | 18.35倍 | 3.45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 | 87,700円 | -2.6% | - | 1.14% | 34.47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
