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 |
|---|---|---|---|---|---|---|---|
| 2023/12/29 | 1,576 | 1,620 | 1,576 | 1,593 | +18 | +1.1% | 3,100 |
| 2023/12/28 | 1,532 | 1,578 | 1,532 | 1,575 | +23 | +1.5% | 2,600 |
| 2023/12/27 | 1,560 | 1,565 | 1,529 | 1,552 | -8 | -0.5% | 7,000 |
| 2023/12/26 | 1,542 | 1,567 | 1,504 | 1,560 | +18 | +1.2% | 18,200 |
| 2023/12/25 | 1,550 | 1,573 | 1,522 | 1,542 | -11 | -0.7% | 23,700 |
| 2023/12/22 | 1,541 | 1,558 | 1,523 | 1,553 | +35 | +2.3% | 3,900 |
| 2023/12/21 | 1,511 | 1,541 | 1,511 | 1,518 | -31 | -2% | 3,900 |
| 2023/12/20 | 1,522 | 1,556 | 1,501 | 1,549 | +46 | +3.1% | 5,600 |
| 2023/12/19 | 1,462 | 1,522 | 1,462 | 1,503 | +1 | +0.1% | 14,000 |
| 2023/12/18 | 1,496 | 1,530 | 1,495 | 1,502 | -6 | -0.4% | 6,700 |
| 2023/12/15 | 1,515 | 1,537 | 1,486 | 1,508 | -7 | -0.5% | 7,400 |
| 2023/12/14 | 1,488 | 1,528 | 1,473 | 1,515 | +7 | +0.5% | 28,800 |
| 2023/12/13 | 1,504 | 1,513 | 1,469 | 1,508 | -10 | -0.7% | 59,900 |
| 2023/12/12 | 1,516 | 1,518 | 1,457 | 1,518 | -8 | -0.5% | 34,500 |
| 2023/12/11 | 1,542 | 1,562 | 1,468 | 1,526 | -29 | -1.9% | 30,600 |
| 2023/12/08 | 1,563 | 1,584 | 1,553 | 1,555 | -20 | -1.3% | 3,600 |
| 2023/12/07 | 1,583 | 1,589 | 1,570 | 1,575 | -8 | -0.5% | 1,600 |
| 2023/12/06 | 1,580 | 1,599 | 1,549 | 1,583 | +2 | +0.1% | 9,100 |
| 2023/12/05 | 1,629 | 1,642 | 1,581 | 1,581 | -52 | -3.2% | 24,700 |
| 2023/12/04 | 1,669 | 1,669 | 1,629 | 1,633 | -37 | -2.2% | 21,500 |
| 2023/12/01 | 1,633 | 1,671 | 1,622 | 1,670 | +32 | +2% | 7,600 |
| 2023/11/30 | 1,640 | 1,678 | 1,638 | 1,638 | -34 | -2% | 2,500 |
| 2023/11/29 | 1,637 | 1,695 | 1,637 | 1,672 | +27 | +1.6% | 2,800 |
| 2023/11/28 | 1,666 | 1,666 | 1,635 | 1,645 | -5 | -0.3% | 2,000 |
| 2023/11/27 | 1,630 | 1,655 | 1,619 | 1,650 | +25 | +1.5% | 4,800 |
| 2023/11/24 | 1,679 | 1,687 | 1,610 | 1,625 | -63 | -3.7% | 9,200 |
| 2023/11/22 | 1,699 | 1,700 | 1,681 | 1,688 | -11 | -0.6% | 4,600 |
| 2023/11/21 | 1,649 | 1,699 | 1,649 | 1,699 | +45 | +2.7% | 12,100 |
| 2023/11/20 | 1,650 | 1,671 | 1,637 | 1,654 | +11 | +0.7% | 9,100 |
| 2023/11/17 | 1,637 | 1,661 | 1,624 | 1,643 | -11 | -0.7% | 7,000 |
| 2023/11/16 | 1,632 | 1,667 | 1,627 | 1,654 | -11 | -0.7% | 3,100 |
| 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 |
401～
450
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 | 158,100円 | -9.4% | -6.3% | 1.90% | 14.00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 | 120,600円 | +34.2% | - | 0.83% | 18.58倍 | 3.49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 | 302,000円 | +9.9% | +9.2% | 3.64% | 7.60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 | 87,600円 | -2.6% | - | 1.14% | 34.43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
