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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,663 | 1,673 | 1,622 | 1,665 | +5 | +0.3% | 3,000 |
| 2023/11/14 | 1,600 | 1,695 | 1,587 | 1,660 | +117 | +7.6% | 15,300 |
| 2023/11/13 | 1,593 | 1,595 | 1,543 | 1,543 | -24 | -1.5% | 3,000 |
| 2023/11/10 | 1,588 | 1,596 | 1,554 | 1,567 | -21 | -1.3% | 1,000 |
| 2023/11/09 | 1,592 | 1,614 | 1,574 | 1,588 | -4 | -0.3% | 2,100 |
| 2023/11/08 | 1,580 | 1,617 | 1,577 | 1,592 | -25 | -1.5% | 1,900 |
| 2023/11/07 | 1,565 | 1,617 | 1,565 | 1,617 | +26 | +1.6% | 2,600 |
| 2023/11/06 | 1,581 | 1,593 | 1,535 | 1,591 | +9 | +0.6% | 9,100 |
| 2023/11/02 | 1,582 | 1,588 | 1,568 | 1,582 | ±0 | ±0% | 900 |
| 2023/11/01 | 1,582 | 1,582 | 1,582 | 1,582 | -2 | -0.1% | 800 |
| 2023/10/31 | 1,568 | 1,596 | 1,568 | 1,584 | +49 | +3.2% | 1,000 |
| 2023/10/30 | 1,515 | 1,538 | 1,515 | 1,535 | +21 | +1.4% | 1,500 |
| 2023/10/27 | 1,516 | 1,521 | 1,505 | 1,514 | +10 | +0.7% | 2,000 |
| 2023/10/26 | 1,525 | 1,530 | 1,504 | 1,504 | -22 | -1.4% | 4,200 |
| 2023/10/25 | 1,531 | 1,554 | 1,526 | 1,526 | -45 | -2.9% | 4,400 |
| 2023/10/24 | 1,583 | 1,594 | 1,571 | 1,571 | -12 | -0.8% | 13,100 |
| 2023/10/23 | 1,599 | 1,618 | 1,583 | 1,583 | ±0 | ±0% | 1,500 |
| 2023/10/20 | 1,555 | 1,626 | 1,555 | 1,583 | +11 | +0.7% | 6,300 |
| 2023/10/19 | 1,600 | 1,600 | 1,551 | 1,572 | -11 | -0.7% | 2,600 |
| 2023/10/18 | 1,620 | 1,663 | 1,551 | 1,583 | -38 | -2.3% | 6,200 |
| 2023/10/17 | 1,500 | 1,621 | 1,500 | 1,621 | +145 | +9.8% | 9,300 |
| 2023/10/16 | 1,463 | 1,506 | 1,463 | 1,476 | +1 | +0.1% | 7,400 |
| 2023/10/13 | 1,489 | 1,489 | 1,467 | 1,475 | ±0 | ±0% | 1,400 |
| 2023/10/12 | 1,492 | 1,499 | 1,475 | 1,475 | -14 | -0.9% | 12,500 |
| 2023/10/11 | 1,481 | 1,494 | 1,471 | 1,489 | -3 | -0.2% | 6,100 |
| 2023/10/10 | 1,483 | 1,513 | 1,483 | 1,492 | -21 | -1.4% | 10,500 |
| 2023/10/06 | 1,500 | 1,515 | 1,490 | 1,513 | +23 | +1.5% | 1,900 |
| 2023/10/05 | 1,495 | 1,520 | 1,490 | 1,490 | +1 | +0.1% | 1,700 |
| 2023/10/04 | 1,527 | 1,550 | 1,481 | 1,489 | -75 | -4.8% | 18,200 |
| 2023/10/03 | 1,577 | 1,591 | 1,564 | 1,564 | -15 | -0.9% | 2,500 |
| 2023/10/02 | 1,581 | 1,591 | 1,579 | 1,579 | -2 | -0.1% | 1,800 |
| 2023/09/29 | 1,604 | 1,606 | 1,581 | 1,581 | -26 | -1.6% | 9,400 |
| 2023/09/28 | 1,579 | 1,609 | 1,578 | 1,607 | +28 | +1.8% | 2,600 |
| 2023/09/27 | 1,581 | 1,597 | 1,579 | 1,579 | -1 | -0.1% | 7,500 |
| 2023/09/26 | 1,578 | 1,599 | 1,578 | 1,580 | +3 | +0.2% | 1,600 |
| 2023/09/25 | 1,582 | 1,597 | 1,577 | 1,577 | -5 | -0.3% | 3,500 |
| 2023/09/22 | 1,584 | 1,600 | 1,582 | 1,582 | -18 | -1.1% | 13,900 |
| 2023/09/21 | 1,606 | 1,635 | 1,600 | 1,600 | -11 | -0.7% | 3,000 |
| 2023/09/20 | 1,630 | 1,630 | 1,605 | 1,611 | -19 | -1.2% | 2,100 |
| 2023/09/19 | 1,610 | 1,630 | 1,610 | 1,630 | +20 | +1.2% | 2,800 |
| 2023/09/15 | 1,610 | 1,620 | 1,605 | 1,610 | ±0 | ±0% | 4,100 |
| 2023/09/14 | 1,597 | 1,615 | 1,590 | 1,610 | +30 | +1.9% | 3,300 |
| 2023/09/13 | 1,577 | 1,598 | 1,577 | 1,580 | -10 | -0.6% | 2,000 |
| 2023/09/12 | 1,609 | 1,624 | 1,585 | 1,590 | -26 | -1.6% | 9,300 |
| 2023/09/11 | 1,650 | 1,671 | 1,616 | 1,616 | -44 | -2.7% | 13,900 |
| 2023/09/08 | 1,652 | 1,676 | 1,650 | 1,660 | -4 | -0.2% | 4,300 |
| 2023/09/07 | 1,690 | 1,694 | 1,664 | 1,664 | -35 | -2.1% | 8,900 |
| 2023/09/06 | 1,699 | 1,704 | 1,680 | 1,699 | +10 | +0.6% | 7,900 |
| 2023/09/05 | 1,697 | 1,698 | 1,688 | 1,689 | +2 | +0.1% | 3,400 |
| 2023/09/04 | 1,686 | 1,689 | 1,671 | 1,687 | +1 | +0.1% | 4,300 |
401～
450
件表示中 / 3736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 | 157,000円 | -9.4% | -6.3% | 1.91% | 13.90倍 | 1.63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 |
| パピレス | 89,100円 | -2.6% | - | 1.12% | 35.02倍 | 0.86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 |
| バルテスＨＤ | 42,400円 | +11.2% | -31.5% | 0.94% | 21.50倍 | 2.58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 |
| 鈴与シンワ | 297,800円 | +9.9% | +9.2% | 3.69% | 7.50倍 | 1.88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 |
| モンスターラボ | 16,700円 | -14.9% | - | 0.00% | 43.04倍 | -1.87倍 |
|
世界各地域で展開する大企業や自治体向けＤＸ支援が主。不振の海外拠点中心に構造改革実施 |
市場注目の銘柄
チャート関連のコラム
