4356 応用技術

4356
2024/09/18
時価
82億円
PER 予
13.19倍
2009年以降
1.98-110.38倍
(2009-2023年)
PBR
1.6倍
2009年以降
0.54-5.56倍
(2009-2023年)
配当 予
2.07%
ROE 予
12.14%
ROA 予
9.1%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,444
始値
1,458
高値
1,488
安値
1,451
終値 +0.48%
1,451
出来高 -33.33%
1,200

乖離率

株価(5日)
移動平均値
-0.41%
1,457
株価(25日)
移動平均値
-5.35%
1,533
出来高(5日)
移動平均値
-33.33%
1,800

2024/04/24~2024/09/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/181,4581,4881,4511,451+0.48%1,20082億9507万-5.35%13.191.6
09/171,4511,4601,4401,444-0.48%1,80082億5505万-6.17%13.131.59
09/131,4671,4691,4501,451-1.16%2,60082億9507万-6.08%13.191.6
09/121,5021,5021,4681,468-0.34%2,60083億9226万-5.17%13.351.62
09/111,4731,4741,4721,473-1.01%80084億2084万-4.97%13.391.63
09/101,5061,5061,4731,488-0.47%2,80085億659万-4.12%13.531.64
09/091,4981,4981,4781,495-0.33%80085億4661万-3.36%13.591.65
09/061,5021,5101,4821,500+0.13%2,80085億7520万-3.16%13.641.66
09/051,4771,4981,4761,498-0.07%2,00085億6376万-3.54%13.621.65
09/041,4821,4991,4771,499-0.07%3,30085億6948万-3.85%13.631.66
09/031,5091,5171,5001,500-0.07%1,90085億7520万-4.15%13.641.66
09/021,5091,5481,4901,501-0.4%13,40085億8091万-4.39%13.651.66
08/301,4911,5071,4901,507+0.2%4,40086億1521万-4.32%13.71.66
08/291,5231,5391,4921,504-1.44%17,30085億9806万-4.69%13.671.66
08/281,5651,5651,5011,526-2.43%5,40087億2383万-3.54%13.871.68
08/271,5681,5891,5641,564-0.57%1,80089億4107万-1.32%14.221.73
08/261,5831,5841,5611,573-0.63%4,10089億9252万-0.76%14.31.74
08/231,5981,5991,5721,583-0.94%90090億4969万-0.19%14.391.75
08/221,5901,5981,5721,598+0.5%3,60091億3544万+0.63%14.531.76
08/211,6071,6201,5841,590-1.06%5,80090億8971万+0.13%14.461.76
08/201,5981,6261,5821,607-1.77%1,50091億8689万+1.2%14.611.77
08/191,6221,6461,5931,636-0.61%6,10093億5268万+3.02%14.871.81
08/161,5961,6551,5961,646+3.39%4,20094億985万+3.78%14.971.82
08/151,5871,6441,5841,592-2.15%7,00091億114万+0.57%14.471.76
08/141,6201,6481,5501,627+1.69%9,60093億123万+2.78%14.791.8
08/131,6101,6201,5901,600+0.76%2,20091億4688万+1.14%14.551.77
08/091,5991,6081,5681,588+3.52%1,70090億7827万+0.38%14.441.75
08/081,4951,5371,4821,534+0.85%2,10087億6957万-3.03%13.951.69
08/071,5091,5211,4811,521+0.33%1,80086億9525万-4.04%13.831.68
08/061,3531,5221,3531,516+11.47%8,50086億6666万-4.53%13.781.67
08/051,4661,4961,3601,360-12.03%10,20077億7484万-14.68%12.361.5
08/021,5911,5911,5161,546-4.63%6,70088億3817万-3.68%14.061.71
08/011,6391,6391,6021,621-1.1%3,80092億6693万+0.93%14.741.79
07/311,6421,6421,6021,639-0.3%2,60093億6983万+2.31%14.91.81
07/301,6391,6441,6201,644+0.61%2,70093億9841万+2.94%14.951.82
07/291,6221,6341,6101,634+0.74%4,60093億4125万+2.7%14.861.8
07/261,5961,6321,5851,622+2.33%12,60092億7264万+2.21%14.751.79
07/251,5981,5991,5851,585-0.81%1,30090億6112万+0.06%14.411.75
07/241,5891,5981,5891,598+0.57%40091億3544万+1.01%14.531.76
07/231,5711,5951,5711,589+0.13%2,40090億8399万+0.63%14.451.75
07/221,6001,6001,5871,5870%4,80090億7256万+0.7%14.431.75
07/191,6001,6071,5871,587-2.22%4,10090億7256万+0.95%14.431.75
07/181,5921,6331,5491,623+1.5%14,70092億7836万+3.51%14.761.79
07/171,5911,5991,5821,599+0.19%1,50091億4116万+2.43%14.541.77
07/161,6001,6091,5961,596-0.25%1,20091億2401万+2.44%14.511.76
07/121,5851,6001,5851,600+0.95%1,10091億4688万+2.96%14.551.77
07/111,5851,5931,5851,5850%1,70090億6112万+2.32%14.411.75
07/101,5991,5991,5851,585-0.88%70090億6112万+2.52%14.411.75
07/091,5901,5991,5851,599+0.57%50091億4116万+3.7%14.541.77
07/081,5871,5991,5821,590-0.5%1,20090億8971万+3.31%14.461.76
07/051,5901,5991,5841,598+0.57%1,10091億3544万+4.1%14.531.76
07/041,6071,6101,5891,589-1.18%5,70090億8399万+3.79%14.451.75
07/031,6061,6291,5821,608-0.06%1,80091億9261万+5.3%14.621.78
07/021,6321,6401,6001,609-2.31%2,60091億9833万+5.79%14.631.78
07/011,6281,6471,6111,647+0.37%4,30094億1556万+8.64%14.971.82
06/281,6981,6981,6151,641+3.99%8,00093億8126万+8.75%14.921.81
06/271,5161,5791,5011,578+4.5%2,70090億2111万+4.99%14.351.74
06/261,5161,5221,5101,510-0.4%2,50086億3236万+0.73%13.731.67
06/251,5021,5331,5011,516+0.93%2,70086億6666万+1.13%13.781.67
06/241,5061,5261,5011,502-1.77%9,90085億8663万+0.13%13.661.66
06/211,5491,5491,5291,529-0.59%30087億4098万+1.87%13.91.69
06/201,5401,5401,5111,538-0.32%1,50087億9243万+2.47%13.981.7
06/191,5251,5431,5251,543+1.25%2,10088億2102万+3%14.031.7
06/181,5251,5251,5081,524+1.26%1,10087億1240万+1.8%13.861.68
06/171,5071,5201,5051,505-0.33%1,50086億378万+0.53%13.681.66
06/141,4921,5161,4921,510+1.62%1,30086億3236万+0.8%13.731.67
06/131,4521,5281,4521,486+3.48%5,60084億9516万-0.93%13.511.64
06/121,4961,5201,4361,436-5.21%7,30082億932万-4.52%13.061.59
06/111,5161,5271,4961,515-0.07%2,20086億6095万+0.26%13.771.67
06/101,4791,5161,4791,516+2.57%1,60086億6666万+0.2%13.781.67
06/071,4881,4911,4771,478-1.34%1,10084億4943万-2.57%13.441.63
06/061,4971,5091,4701,498+0.07%4,20085億6376万-1.58%13.621.65
06/051,4851,4971,4821,497-0.27%40085億5804万-1.9%13.611.65
06/041,4971,5181,4971,501+0.33%1,30085億8091万-1.9%13.651.66
06/031,4991,5051,4661,496-0.07%1,60085億5233万-2.48%13.61.65
05/311,4921,5201,4841,497+0.34%1,70085億5804万-2.67%13.611.65
05/301,4521,4991,4521,492+1.91%2,20085億2946万-3.18%13.571.65
05/291,4651,4971,4641,464-0.41%1,00083億6939万-5.18%13.311.62
05/281,4811,4891,4481,470-0.74%6,60084億369万-5.1%13.361.62
05/271,4691,5001,4611,481-1.2%3,00084億6658万-4.7%13.461.64
05/241,4811,4991,4631,499+1.22%2,50085億6948万-3.79%13.631.66
05/231,5001,5271,4811,481-2.05%2,80084億6658万-5.12%13.461.64
05/221,5201,5361,5111,512-0.53%1,10086億4380万-3.26%13.751.67
05/211,5391,5391,5111,520-1.81%1,30086億8953万-2.81%13.821.68
05/201,5201,5491,5201,548+2.58%3,90088億4960万-1.02%14.071.71
05/171,4651,5091,4611,509+3%2,20086億2665万-3.45%13.721.67
05/161,5111,5471,4651,465-3.36%5,40083億7511万-6.33%13.321.62
05/151,5211,5291,5161,516-0.72%80086億6666万-3.13%13.781.67
05/141,5231,5301,5231,527-0.97%1,90087億2955万-2.37%13.881.69
05/131,5231,5721,5231,542-1.22%1,60088億1530万-1.34%14.021.7
05/101,5801,5801,5611,561-1.2%50089億2392万0%14.191.72
05/091,5941,5941,5741,580-1.13%2,00090億3254万+1.28%14.371.74
05/081,5901,5981,5901,598+1.01%2,30091億3544万+2.57%14.531.76
05/071,6001,6091,5821,582-2.04%2,00090億4397万+1.67%14.381.75
05/021,6121,6151,5751,615+1.06%2,40092億3263万+3.93%14.681.78
05/011,6001,6201,5921,598+0.06%4,50091億3544万+3.03%14.531.76
04/301,6041,6141,5711,597-0.19%5,40091億2972万+3.17%14.521.76
04/261,6041,6041,5781,600-0.31%4,30091億4688万+3.56%14.551.77
04/251,5971,6191,5941,605+0.5%4,50091億7546万+4.02%14.591.77
04/241,5901,5971,5901,597+1.59%1,80091億2972万+3.7%14.521.76

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
12月期
385
77,000
2/25
143
28,500
12/18
69,600
348
2/22
--+35.55%
2/22
-28.11%
12/15
2009年
12月期
233
46,650
8/18
105
20,910
12/21
42,200
211
12/8
--+23.91%
5/19
-36.86%
12/9
2010年
12月期
259
51,700
7/14
100
20,010
3/10
169,800
849
3/30
14億7779万5億7196万+96.62%
3/30
-18.7%
8/18
2011年
12月期
548
109,500
4/28
125
25,000
3/16
1,020,400
5,102
5/26
31億2994万7億1460万+114.73%
4/25
-29.23%
3/15
2012年
12月期
364
72,700
7/2
152
30,300
5/15
311,400
1,557
6/27
20億7805万8億6609万+63.42%
6/29
-20.3%
7/25
2013年
12月期
740
148,000
10/25
212
42,500
6/27

42,400
6/7
1,342,200
6,711
8/13
42億3043万12億1196万+95.85%
8/7
-22.97%
2/4
2014年
12月期
530
1,059
1/10
229
457
5/9
1,339,800
669,900
7/3
30億2704万13億628万+24.55%
7/3
-28.32%
2/14
2015年
12月期
425
850
6/19
278
555
12/24
375,200
187,600
2/3
24億2964万15億8641万+9.88%
6/15
-12.55%
8/27
2016年
12月期
304
608
12/29
219
437
6/24
57,600
28,800
12/19
17億3790万12億4912万+18.52%
1/10
-18.13%
2/12
2017年
12月期
529
1,057
12/15
261
521
4/17

521
4/12
1,649,000
824,500
12/15
30億2132万14億8922万+39.21%
12/15
-9.92%
2/6
2018年
12月期
1,029
2,057
10/4
335
670
2/6
1,918,400
959,200
10/4
58億7972万19億1512万+51.69%
9/18
-20.87%
10/29
2019年
12月期
2,448
4,895
12/3
530
1,060
1/4
1,724,800
862,400
5/13
139億9186万30億2990万+53.92%
5/27
-20.55%
2/7
2020年
12月期
2,165
4,330
1/17
799
1,598
3/13
785,200
392,600
2/6
123億7687万45億6772万+33.84%
4/17
-36.59%
3/13
2021年
12月期
3,175
6,350
10/28
1,100
2,200
3/5
188,600
94,300
10/28
181億5084万62億8848万+21.36%
6/4
-22.7%
1/19
2022年
12月期
2,552
4/26
1,684
11/4
28,400
3/3
145億8927万96億2709万+19.05%
4/25
-11.45%
5/13
2023年
12月期
2,105
2/28
1,457
12/12
59,900
12/13
120億3386万83億2937万+7.06%
1/4
-9.79%
5/16
最新1,451
2024/9/18
1,20082億9507万-5.35%
1,533

年間値上がり率

2003/12/30 vs 2002/12/27
-26%(0.74倍)
2004/12/30 vs 2003/12/30
8%(1.08倍)
2005/12/30 vs 2004/12/30
11%(1.11倍)
2006/12/29 vs 2005/12/30
-69%(0.31倍)
2007/12/27 vs 2006/12/29
-8%(0.92倍)
2008/12/30 vs 2007/12/27
-37%(0.63倍)
2009/12/30 vs 2008/12/30
-32%(0.68倍)
2010/12/30 vs 2009/12/30
87%(1.87倍)
2011/12/30 vs 2010/12/30
-13%(0.87倍)
2012/12/28 vs 2011/12/30
16%(1.16倍)
2013/12/30 vs 2012/12/28
115%(2.15倍)
2014/12/30 vs 2013/12/30
-35%(0.65倍)
2015/12/30 vs 2014/12/30
-4%(0.96倍)
2016/12/30 vs 2015/12/30
-8%(0.92倍)
2017/12/29 vs 2016/12/30
40%(1.4倍)
2018/12/28 vs 2017/12/29
45%(1.45倍)
2019/12/30 vs 2018/12/28
258%(3.58倍)
2020/12/30 vs 2019/12/30
-32%(0.68倍)
2021/12/30 vs 2020/12/30
79%(1.79倍)
2022/12/30 vs 2021/12/30
-17%(0.83倍)
2023/12/29 vs 2022/12/30
-21%(0.79倍)
2024/09/18 vs 2023/12/29
-9%(0.91倍)
過去安値
100円(2010/03/10)
1350%(14.5倍)
1,451円(9/18)