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 |
---|---|---|---|---|---|---|---|
2010/10/25 | 29,000 | 29,000 | 28,500 | 28,650 | -90 | -0.3% | 6 |
2010/10/22 | 28,740 | 28,750 | 28,740 | 28,740 | -710 | -2.4% | 13 |
2010/10/21 | 29,000 | 29,450 | 29,000 | 29,450 | -550 | -1.8% | 5 |
2010/10/20 | 28,810 | 30,000 | 28,810 | 30,000 | ±0 | ±0% | 6 |
2010/10/19 | 30,000 | 30,000 | 30,000 | 30,000 | ±0 | ±0% | 1 |
2010/10/18 | 29,820 | 30,000 | 29,820 | 30,000 | -450 | -1.5% | 2 |
2010/10/15 | 30,500 | 30,500 | 30,450 | 30,450 | +450 | +1.5% | 6 |
2010/10/14 | 30,000 | 30,400 | 29,800 | 30,000 | -50 | -0.2% | 16 |
2010/10/13 | 30,700 | 30,700 | 30,050 | 30,050 | -650 | -2.1% | 10 |
2010/10/12 | 30,900 | 30,900 | 30,700 | 30,700 | - | - | 6 |
2010/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/10/07 | 31,000 | 31,450 | 30,400 | 31,450 | ±0 | ±0% | 9 |
2010/10/06 | 31,450 | 31,450 | 30,700 | 31,450 | +450 | +1.5% | 6 |
2010/10/05 | 30,600 | 31,100 | 30,600 | 31,000 | - | - | 16 |
2010/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/10/01 | 31,500 | 31,500 | 31,500 | 31,500 | +650 | +2.1% | 3 |
2010/09/30 | 31,700 | 31,700 | 30,850 | 30,850 | -850 | -2.7% | 27 |
2010/09/29 | 32,200 | 32,200 | 31,700 | 31,700 | -1,250 | -3.8% | 14 |
2010/09/28 | 31,700 | 33,000 | 31,700 | 32,950 | -50 | -0.2% | 44 |
2010/09/27 | 33,600 | 33,600 | 32,000 | 33,000 | ±0 | ±0% | 20 |
2010/09/24 | 31,650 | 33,000 | 31,650 | 33,000 | +1,350 | +4.3% | 39 |
2010/09/22 | 31,000 | 31,650 | 30,500 | 31,650 | +150 | +0.5% | 20 |
2010/09/21 | 31,200 | 31,500 | 31,200 | 31,500 | -400 | -1.3% | 2 |
2010/09/17 | 31,050 | 31,900 | 31,050 | 31,900 | ±0 | ±0% | 6 |
2010/09/16 | 30,750 | 32,500 | 30,750 | 31,900 | +800 | +2.6% | 20 |
2010/09/15 | 31,050 | 31,100 | 31,050 | 31,100 | ±0 | ±0% | 2 |
2010/09/14 | 31,100 | 31,100 | 31,100 | 31,100 | -900 | -2.8% | 1 |
2010/09/13 | 31,000 | 33,000 | 30,500 | 32,000 | +300 | +0.9% | 92 |
2010/09/10 | 31,750 | 31,750 | 31,700 | 31,700 | - | - | 2 |
2010/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/09/08 | 31,000 | 32,900 | 31,000 | 32,900 | +1,200 | +3.8% | 8 |
2010/09/07 | 31,950 | 32,200 | 31,700 | 31,700 | -2,050 | -6.1% | 11 |
2010/09/06 | 33,000 | 33,750 | 33,000 | 33,750 | -50 | -0.1% | 4 |
2010/09/03 | 31,100 | 34,000 | 31,100 | 33,800 | +3,300 | +10.8% | 49 |
2010/09/02 | 30,500 | 30,500 | 30,500 | 30,500 | - | - | 1 |
2010/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/31 | 30,200 | 30,500 | 30,200 | 30,500 | -500 | -1.6% | 6 |
2010/08/30 | 31,000 | 31,000 | 30,150 | 31,000 | -1,000 | -3.1% | 6 |
2010/08/27 | 30,500 | 32,000 | 30,100 | 32,000 | +1,850 | +6.1% | 45 |
2010/08/26 | 31,000 | 31,700 | 30,150 | 30,150 | -850 | -2.7% | 15 |
2010/08/25 | 30,100 | 31,000 | 30,100 | 31,000 | -450 | -1.4% | 59 |
2010/08/24 | 30,700 | 31,450 | 29,400 | 31,450 | +250 | +0.8% | 93 |
2010/08/23 | 30,600 | 31,200 | 30,600 | 31,200 | -800 | -2.5% | 10 |
2010/08/20 | 31,300 | 32,000 | 31,200 | 32,000 | +500 | +1.6% | 6 |
2010/08/19 | 31,500 | 31,500 | 31,500 | 31,500 | -400 | -1.3% | 2 |
2010/08/18 | 31,400 | 31,900 | 30,500 | 31,900 | -1,250 | -3.8% | 15 |
2010/08/17 | 31,600 | 33,150 | 30,150 | 33,150 | +150 | +0.5% | 44 |
2010/08/16 | 36,000 | 36,000 | 32,200 | 33,000 | - | - | 27 |
2010/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/12 | 35,000 | 36,500 | 35,000 | 36,500 | -1,900 | -4.9% | 5 |
3601~
3650
件表示中 / 3740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 | 156,000円 | -9.4% | -6.3% | 1.92% | 13.81倍 | 1.62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 | 41,800円 | +11.2% | -31.5% | 0.96% | 21.20倍 | 2.54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 |
unerry | 237,000円 | +32.2% | +79.1% | 0.00% | 64.09倍 | 5.06倍 |
|
スマホアプリで取得の人流データを解析したリアル行動データを活用、顧客のDXを支援 |
ココナラ | 37,000円 | +44.2% | -20.0% | 0.00% | 64.12倍 | 3.67倍 |
|
知識やスキルをオンラインで出品できる「ココナラ」運営。法律相談、業務委託のマッチングも |
CAICA D | 6,500円 | +11.0% | +55.8% | 0.00% | 12.24倍 | 3.52倍 |
|
金融向けSIが主力の持株会社。暗号資産関連事業をクシムから再取得し売却。フィスコと親密 |
市場注目の銘柄
チャート関連のコラム