応用地質の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/10/05 | 1,964 | 2,036 | 1,964 | 1,993 | +29 | +1.5% | 82,600 |
| 2022/10/04 | 1,900 | 1,974 | 1,900 | 1,964 | +76 | +4% | 73,100 |
| 2022/10/03 | 1,850 | 1,895 | 1,830 | 1,888 | +20 | +1.1% | 40,800 |
| 2022/09/30 | 1,868 | 1,888 | 1,856 | 1,868 | -3 | -0.2% | 39,000 |
| 2022/09/29 | 1,835 | 1,874 | 1,826 | 1,871 | +60 | +3.3% | 45,300 |
| 2022/09/28 | 1,820 | 1,820 | 1,770 | 1,811 | -1 | -0.1% | 45,000 |
| 2022/09/27 | 1,808 | 1,838 | 1,796 | 1,812 | +15 | +0.8% | 32,900 |
| 2022/09/26 | 1,860 | 1,867 | 1,781 | 1,797 | -84 | -4.5% | 54,700 |
| 2022/09/22 | 1,861 | 1,902 | 1,861 | 1,881 | -10 | -0.5% | 60,500 |
| 2022/09/21 | 1,860 | 1,899 | 1,855 | 1,891 | +30 | +1.6% | 64,000 |
| 2022/09/20 | 1,862 | 1,879 | 1,850 | 1,861 | +17 | +0.9% | 64,300 |
| 2022/09/16 | 1,864 | 1,865 | 1,838 | 1,844 | -20 | -1.1% | 73,600 |
| 2022/09/15 | 1,861 | 1,889 | 1,858 | 1,864 | +8 | +0.4% | 66,900 |
| 2022/09/14 | 1,858 | 1,880 | 1,856 | 1,856 | -60 | -3.1% | 63,500 |
| 2022/09/13 | 1,925 | 1,944 | 1,911 | 1,916 | -1 | -0.1% | 55,700 |
| 2022/09/12 | 1,935 | 1,945 | 1,900 | 1,917 | +13 | +0.7% | 72,300 |
| 2022/09/09 | 1,877 | 1,921 | 1,877 | 1,904 | +27 | +1.4% | 91,600 |
| 2022/09/08 | 1,855 | 1,890 | 1,855 | 1,877 | +52 | +2.8% | 57,800 |
| 2022/09/07 | 1,867 | 1,867 | 1,817 | 1,825 | -46 | -2.5% | 61,100 |
| 2022/09/06 | 1,860 | 1,879 | 1,841 | 1,871 | +12 | +0.6% | 49,600 |
| 2022/09/05 | 1,861 | 1,863 | 1,841 | 1,859 | -2 | -0.1% | 36,800 |
| 2022/09/02 | 1,857 | 1,873 | 1,853 | 1,861 | +11 | +0.6% | 45,800 |
| 2022/09/01 | 1,849 | 1,880 | 1,849 | 1,850 | -6 | -0.3% | 48,900 |
| 2022/08/31 | 1,823 | 1,866 | 1,823 | 1,856 | +26 | +1.4% | 45,400 |
| 2022/08/30 | 1,783 | 1,843 | 1,783 | 1,830 | +47 | +2.6% | 39,000 |
| 2022/08/29 | 1,786 | 1,804 | 1,779 | 1,783 | -43 | -2.4% | 49,600 |
| 2022/08/26 | 1,873 | 1,873 | 1,818 | 1,826 | -32 | -1.7% | 33,500 |
| 2022/08/25 | 1,848 | 1,865 | 1,845 | 1,858 | +22 | +1.2% | 32,700 |
| 2022/08/24 | 1,820 | 1,840 | 1,806 | 1,836 | +36 | +2% | 46,000 |
| 2022/08/23 | 1,790 | 1,816 | 1,790 | 1,800 | -15 | -0.8% | 23,700 |
| 2022/08/22 | 1,761 | 1,818 | 1,761 | 1,815 | +33 | +1.9% | 43,200 |
| 2022/08/19 | 1,780 | 1,797 | 1,775 | 1,782 | -1 | -0.1% | 16,100 |
| 2022/08/18 | 1,802 | 1,802 | 1,774 | 1,783 | -19 | -1.1% | 20,500 |
| 2022/08/17 | 1,780 | 1,812 | 1,780 | 1,802 | +35 | +2% | 40,000 |
| 2022/08/16 | 1,760 | 1,781 | 1,749 | 1,767 | +7 | +0.4% | 39,800 |
| 2022/08/15 | 1,800 | 1,800 | 1,746 | 1,760 | -41 | -2.3% | 47,200 |
| 2022/08/12 | 1,810 | 1,834 | 1,792 | 1,801 | +27 | +1.5% | 76,700 |
| 2022/08/10 | 1,770 | 1,828 | 1,755 | 1,774 | +6 | +0.3% | 81,800 |
| 2022/08/09 | 1,797 | 1,805 | 1,761 | 1,768 | -24 | -1.3% | 26,100 |
| 2022/08/08 | 1,791 | 1,796 | 1,772 | 1,792 | +1 | +0.1% | 20,500 |
| 2022/08/05 | 1,777 | 1,801 | 1,775 | 1,791 | +18 | +1% | 27,700 |
| 2022/08/04 | 1,773 | 1,779 | 1,760 | 1,773 | +19 | +1.1% | 29,100 |
| 2022/08/03 | 1,748 | 1,760 | 1,739 | 1,754 | +15 | +0.9% | 25,600 |
| 2022/08/02 | 1,761 | 1,761 | 1,727 | 1,739 | -25 | -1.4% | 25,500 |
| 2022/08/01 | 1,776 | 1,782 | 1,752 | 1,764 | -5 | -0.3% | 28,100 |
| 2022/07/29 | 1,778 | 1,794 | 1,763 | 1,769 | +4 | +0.2% | 57,100 |
| 2022/07/28 | 1,746 | 1,765 | 1,716 | 1,765 | +20 | +1.1% | 214,500 |
| 2022/07/27 | 1,740 | 1,749 | 1,728 | 1,745 | +5 | +0.3% | 28,600 |
| 2022/07/26 | 1,743 | 1,755 | 1,733 | 1,740 | -1 | -0.1% | 33,800 |
| 2022/07/25 | 1,741 | 1,748 | 1,729 | 1,741 | ±0 | ±0% | 43,700 |
701～
750
件表示中 / 3762件
類似銘柄と比較する
現在ご覧いただいている「応用地」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 |
|---|---|---|---|---|---|---|---|---|
| 応用地 | 304,000円 | +1.2% | -4.1% | 2.83% | 20.99倍 | 0.92倍 |
|
地質調査首位、建設コンサルも。国内外で計測機器展開。洋上風力発電拡大にらみ海底探査強化 |
| ストライク | 412,000円 | +23.0% | +24.1% | 4.37% | 14.05倍 | 4.29倍 |
|
中小企業の事業承継案件主体のＭ＆Ａ仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
| ＴＲＥＨＤ | 147,000円 | +2.2% | -18.6% | 3.40% | 5.83倍 | 0.98倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
| ファンタジー | 381,000円 | +5.7% | +65.7% | 0.39% | 30.14倍 | 11.46倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
| カーブスＨＤ | 77,600円 | +7.2% | +14.2% | 2.19% | 17.86倍 | 3.51倍 |
|
シニア女性体操教室をＦＣ展開。海外ライセンスも。コシダカＨＤから２０年３月スピンオフ上場 |
市場注目の銘柄
チャート関連のコラム
