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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,689 | 1,704 | 1,661 | 1,673 | ±0 | ±0% | 35,800 |
| 2022/06/22 | 1,734 | 1,734 | 1,670 | 1,673 | -61 | -3.5% | 121,400 |
| 2022/06/21 | 1,698 | 1,743 | 1,698 | 1,734 | +36 | +2.1% | 60,700 |
| 2022/06/20 | 1,708 | 1,720 | 1,680 | 1,698 | +17 | +1% | 59,700 |
| 2022/06/17 | 1,686 | 1,714 | 1,678 | 1,681 | -43 | -2.5% | 96,800 |
| 2022/06/16 | 1,729 | 1,741 | 1,714 | 1,724 | +16 | +0.9% | 51,800 |
| 2022/06/15 | 1,710 | 1,725 | 1,702 | 1,708 | -19 | -1.1% | 40,800 |
| 2022/06/14 | 1,737 | 1,752 | 1,707 | 1,727 | -35 | -2% | 75,400 |
| 2022/06/13 | 1,784 | 1,784 | 1,743 | 1,762 | -39 | -2.2% | 42,800 |
| 2022/06/10 | 1,801 | 1,819 | 1,793 | 1,801 | -26 | -1.4% | 46,500 |
| 2022/06/09 | 1,796 | 1,854 | 1,783 | 1,827 | +31 | +1.7% | 63,900 |
| 2022/06/08 | 1,761 | 1,796 | 1,761 | 1,796 | +35 | +2% | 58,600 |
| 2022/06/07 | 1,756 | 1,773 | 1,738 | 1,761 | -7 | -0.4% | 59,200 |
| 2022/06/06 | 1,759 | 1,773 | 1,737 | 1,768 | +26 | +1.5% | 48,500 |
| 2022/06/03 | 1,735 | 1,759 | 1,733 | 1,742 | +8 | +0.5% | 34,100 |
| 2022/06/02 | 1,750 | 1,750 | 1,710 | 1,734 | -6 | -0.3% | 56,400 |
| 2022/06/01 | 1,733 | 1,746 | 1,720 | 1,740 | +8 | +0.5% | 48,900 |
| 2022/05/31 | 1,756 | 1,762 | 1,718 | 1,732 | -33 | -1.9% | 58,400 |
| 2022/05/30 | 1,721 | 1,767 | 1,721 | 1,765 | +44 | +2.6% | 138,000 |
| 2022/05/27 | 1,699 | 1,725 | 1,692 | 1,721 | +22 | +1.3% | 46,300 |
| 2022/05/26 | 1,677 | 1,713 | 1,677 | 1,699 | +10 | +0.6% | 49,000 |
| 2022/05/25 | 1,694 | 1,698 | 1,667 | 1,689 | -7 | -0.4% | 71,900 |
| 2022/05/24 | 1,725 | 1,733 | 1,690 | 1,696 | -48 | -2.8% | 46,000 |
| 2022/05/23 | 1,772 | 1,785 | 1,738 | 1,744 | -12 | -0.7% | 40,300 |
| 2022/05/20 | 1,710 | 1,763 | 1,707 | 1,756 | +46 | +2.7% | 46,600 |
| 2022/05/19 | 1,700 | 1,718 | 1,679 | 1,710 | -30 | -1.7% | 64,800 |
| 2022/05/18 | 1,742 | 1,761 | 1,730 | 1,740 | +15 | +0.9% | 58,500 |
| 2022/05/17 | 1,714 | 1,759 | 1,706 | 1,725 | +6 | +0.3% | 104,900 |
| 2022/05/16 | 1,803 | 1,826 | 1,718 | 1,719 | -144 | -7.7% | 164,600 |
| 2022/05/13 | 1,889 | 1,889 | 1,847 | 1,863 | -25 | -1.3% | 97,800 |
| 2022/05/12 | 1,907 | 1,925 | 1,888 | 1,888 | -21 | -1.1% | 55,400 |
| 2022/05/11 | 1,864 | 1,921 | 1,864 | 1,909 | +27 | +1.4% | 48,100 |
| 2022/05/10 | 1,900 | 1,900 | 1,856 | 1,882 | -38 | -2% | 60,800 |
| 2022/05/09 | 1,970 | 1,970 | 1,920 | 1,920 | -78 | -3.9% | 54,500 |
| 2022/05/06 | 1,982 | 2,011 | 1,970 | 1,998 | +16 | +0.8% | 36,100 |
| 2022/05/02 | 1,994 | 1,998 | 1,974 | 1,982 | +1 | +0.1% | 24,300 |
| 2022/04/28 | 1,945 | 1,984 | 1,936 | 1,981 | +61 | +3.2% | 42,300 |
| 2022/04/27 | 1,910 | 1,935 | 1,901 | 1,920 | -27 | -1.4% | 152,100 |
| 2022/04/26 | 1,945 | 1,966 | 1,930 | 1,947 | +3 | +0.2% | 32,100 |
| 2022/04/25 | 1,925 | 1,965 | 1,908 | 1,944 | -9 | -0.5% | 49,200 |
| 2022/04/22 | 1,958 | 1,958 | 1,935 | 1,953 | -35 | -1.8% | 33,000 |
| 2022/04/21 | 1,967 | 2,014 | 1,960 | 1,988 | +30 | +1.5% | 54,000 |
| 2022/04/20 | 1,951 | 1,975 | 1,943 | 1,958 | +17 | +0.9% | 30,600 |
| 2022/04/19 | 1,910 | 1,951 | 1,907 | 1,941 | +46 | +2.4% | 51,000 |
| 2022/04/18 | 1,924 | 1,925 | 1,863 | 1,895 | -45 | -2.3% | 77,300 |
| 2022/04/15 | 2,009 | 2,009 | 1,931 | 1,940 | -72 | -3.6% | 49,000 |
| 2022/04/14 | 1,980 | 2,013 | 1,962 | 2,012 | +37 | +1.9% | 59,400 |
| 2022/04/13 | 1,937 | 1,992 | 1,937 | 1,975 | +40 | +2.1% | 59,400 |
| 2022/04/12 | 1,945 | 1,966 | 1,925 | 1,935 | -30 | -1.5% | 92,900 |
| 2022/04/11 | 2,049 | 2,049 | 1,943 | 1,965 | -111 | -5.3% | 108,000 |
701～
750
件表示中 / 3692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 | 264,000円 | +1.2% | -4.1% | 3.26% | 18.42倍 | 0.78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 | 359,500円 | +23.0% | +24.1% | 5.01% | 12.26倍 | 3.74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 |
| 建設技研 | 238,300円 | +2.4% | +4.9% | 3.15% | 9.59倍 | 1.08倍 |
|
建設コンサル上位。河川、道路に強み。技術士など資格保有者の比率高い。海外や新分野に注力 |
| 新日科学 | 155,300円 | +21.0% | -15.9% | 3.22% | 14.69倍 | 1.77倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
| 弁護士コム | 280,300円 | +23.6% | +0.4% | 0.00% | 66.64倍 | 13.56倍 |
|
Ｗｅｂで弁護士向け営業支援と一般会員向け法律相談サイトを運営。電子契約事業が急成長 |
市場注目の銘柄
チャート関連のコラム
