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 |
|---|---|---|---|---|---|---|---|
| 2022/07/22 | 1,735 | 1,756 | 1,720 | 1,741 | +13 | +0.8% | 45,800 |
| 2022/07/21 | 1,721 | 1,742 | 1,700 | 1,728 | +13 | +0.8% | 45,700 |
| 2022/07/20 | 1,687 | 1,718 | 1,684 | 1,715 | +43 | +2.6% | 52,300 |
| 2022/07/19 | 1,681 | 1,681 | 1,662 | 1,672 | -2 | -0.1% | 20,600 |
| 2022/07/15 | 1,673 | 1,675 | 1,644 | 1,674 | +9 | +0.5% | 35,500 |
| 2022/07/14 | 1,662 | 1,674 | 1,657 | 1,665 | -8 | -0.5% | 32,400 |
| 2022/07/13 | 1,663 | 1,688 | 1,657 | 1,673 | +10 | +0.6% | 43,400 |
| 2022/07/12 | 1,704 | 1,704 | 1,655 | 1,663 | -44 | -2.6% | 41,300 |
| 2022/07/11 | 1,694 | 1,716 | 1,686 | 1,707 | +14 | +0.8% | 73,600 |
| 2022/07/08 | 1,652 | 1,706 | 1,650 | 1,693 | +27 | +1.6% | 105,400 |
| 2022/07/07 | 1,671 | 1,674 | 1,642 | 1,666 | +2 | +0.1% | 51,900 |
| 2022/07/06 | 1,689 | 1,690 | 1,648 | 1,664 | -24 | -1.4% | 47,300 |
| 2022/07/05 | 1,657 | 1,698 | 1,657 | 1,688 | +31 | +1.9% | 39,900 |
| 2022/07/04 | 1,653 | 1,666 | 1,640 | 1,657 | +17 | +1% | 39,500 |
| 2022/07/01 | 1,666 | 1,677 | 1,631 | 1,640 | -18 | -1.1% | 55,700 |
| 2022/06/30 | 1,678 | 1,678 | 1,646 | 1,658 | -10 | -0.6% | 53,800 |
| 2022/06/29 | 1,678 | 1,687 | 1,660 | 1,668 | -50 | -2.9% | 118,900 |
| 2022/06/28 | 1,681 | 1,718 | 1,675 | 1,718 | +26 | +1.5% | 47,700 |
| 2022/06/27 | 1,694 | 1,695 | 1,673 | 1,692 | +19 | +1.1% | 40,000 |
| 2022/06/24 | 1,661 | 1,674 | 1,653 | 1,673 | ±0 | ±0% | 47,700 |
| 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 |
751～
800
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
