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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 1,295 | 1,305 | 1,292 | 1,305 | +2 | +0.2% | 54,800 |
| 2021/08/26 | 1,284 | 1,303 | 1,284 | 1,303 | +20 | +1.6% | 57,200 |
| 2021/08/25 | 1,284 | 1,289 | 1,273 | 1,283 | -1 | -0.1% | 56,900 |
| 2021/08/24 | 1,282 | 1,297 | 1,278 | 1,284 | +10 | +0.8% | 52,100 |
| 2021/08/23 | 1,250 | 1,277 | 1,250 | 1,274 | +28 | +2.2% | 56,800 |
| 2021/08/20 | 1,256 | 1,262 | 1,244 | 1,246 | -8 | -0.6% | 76,800 |
| 2021/08/19 | 1,270 | 1,277 | 1,254 | 1,254 | -24 | -1.9% | 66,600 |
| 2021/08/18 | 1,283 | 1,287 | 1,278 | 1,278 | -5 | -0.4% | 29,700 |
| 2021/08/17 | 1,290 | 1,293 | 1,283 | 1,283 | -1 | -0.1% | 57,200 |
| 2021/08/16 | 1,293 | 1,293 | 1,279 | 1,284 | -19 | -1.5% | 79,100 |
| 2021/08/13 | 1,297 | 1,309 | 1,297 | 1,303 | +9 | +0.7% | 36,100 |
| 2021/08/12 | 1,307 | 1,307 | 1,287 | 1,294 | -11 | -0.8% | 64,900 |
| 2021/08/11 | 1,287 | 1,315 | 1,286 | 1,305 | +18 | +1.4% | 82,900 |
| 2021/08/10 | 1,284 | 1,291 | 1,279 | 1,287 | +7 | +0.5% | 39,900 |
| 2021/08/06 | 1,285 | 1,287 | 1,274 | 1,280 | -5 | -0.4% | 38,400 |
| 2021/08/05 | 1,280 | 1,294 | 1,277 | 1,285 | -2 | -0.2% | 31,000 |
| 2021/08/04 | 1,303 | 1,306 | 1,285 | 1,287 | -15 | -1.2% | 40,100 |
| 2021/08/03 | 1,287 | 1,303 | 1,281 | 1,302 | +7 | +0.5% | 49,100 |
| 2021/08/02 | 1,299 | 1,303 | 1,286 | 1,295 | +6 | +0.5% | 56,900 |
| 2021/07/30 | 1,296 | 1,300 | 1,285 | 1,289 | -12 | -0.9% | 36,300 |
| 2021/07/29 | 1,295 | 1,306 | 1,291 | 1,301 | +7 | +0.5% | 43,300 |
| 2021/07/28 | 1,291 | 1,306 | 1,288 | 1,294 | -4 | -0.3% | 30,900 |
| 2021/07/27 | 1,313 | 1,313 | 1,296 | 1,298 | -13 | -1% | 44,300 |
| 2021/07/26 | 1,298 | 1,311 | 1,292 | 1,311 | +30 | +2.3% | 48,800 |
| 2021/07/21 | 1,286 | 1,303 | 1,276 | 1,281 | +8 | +0.6% | 113,700 |
| 2021/07/20 | 1,276 | 1,287 | 1,269 | 1,273 | -10 | -0.8% | 58,700 |
| 2021/07/19 | 1,286 | 1,288 | 1,277 | 1,283 | -15 | -1.2% | 53,000 |
| 2021/07/16 | 1,303 | 1,313 | 1,293 | 1,298 | -12 | -0.9% | 43,200 |
| 2021/07/15 | 1,316 | 1,324 | 1,308 | 1,310 | -7 | -0.5% | 49,300 |
| 2021/07/14 | 1,326 | 1,328 | 1,314 | 1,317 | -1 | -0.1% | 49,500 |
| 2021/07/13 | 1,310 | 1,326 | 1,310 | 1,318 | +14 | +1.1% | 60,700 |
| 2021/07/12 | 1,306 | 1,314 | 1,294 | 1,304 | +12 | +0.9% | 85,700 |
| 2021/07/09 | 1,273 | 1,299 | 1,263 | 1,292 | +10 | +0.8% | 115,900 |
| 2021/07/08 | 1,320 | 1,325 | 1,282 | 1,282 | -35 | -2.7% | 137,400 |
| 2021/07/07 | 1,289 | 1,319 | 1,286 | 1,317 | +38 | +3% | 226,100 |
| 2021/07/06 | 1,271 | 1,282 | 1,263 | 1,279 | +17 | +1.3% | 75,600 |
| 2021/07/05 | 1,279 | 1,293 | 1,262 | 1,262 | +4 | +0.3% | 119,200 |
| 2021/07/02 | 1,255 | 1,264 | 1,250 | 1,258 | +2 | +0.2% | 46,300 |
| 2021/07/01 | 1,253 | 1,261 | 1,251 | 1,256 | +7 | +0.6% | 46,100 |
| 2021/06/30 | 1,262 | 1,264 | 1,246 | 1,249 | -6 | -0.5% | 75,400 |
| 2021/06/29 | 1,263 | 1,263 | 1,247 | 1,255 | -19 | -1.5% | 79,600 |
| 2021/06/28 | 1,283 | 1,283 | 1,274 | 1,274 | +4 | +0.3% | 63,300 |
| 2021/06/25 | 1,275 | 1,277 | 1,268 | 1,270 | -1 | -0.1% | 43,700 |
| 2021/06/24 | 1,268 | 1,272 | 1,262 | 1,271 | +2 | +0.2% | 24,800 |
| 2021/06/23 | 1,270 | 1,277 | 1,268 | 1,269 | -6 | -0.5% | 29,300 |
| 2021/06/22 | 1,274 | 1,281 | 1,264 | 1,275 | +17 | +1.4% | 46,800 |
| 2021/06/21 | 1,260 | 1,269 | 1,252 | 1,258 | -15 | -1.2% | 99,400 |
| 2021/06/18 | 1,285 | 1,289 | 1,268 | 1,273 | -10 | -0.8% | 44,400 |
| 2021/06/17 | 1,285 | 1,288 | 1,276 | 1,283 | -2 | -0.2% | 34,600 |
| 2021/06/16 | 1,279 | 1,287 | 1,277 | 1,285 | +9 | +0.7% | 50,700 |
901～
950
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
