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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 1,268 | 1,279 | 1,259 | 1,276 | +5 | +0.4% | 74,500 |
| 2021/06/14 | 1,280 | 1,282 | 1,268 | 1,271 | -8 | -0.6% | 52,700 |
| 2021/06/11 | 1,291 | 1,291 | 1,279 | 1,279 | -15 | -1.2% | 63,300 |
| 2021/06/10 | 1,287 | 1,294 | 1,281 | 1,294 | +7 | +0.5% | 39,600 |
| 2021/06/09 | 1,302 | 1,302 | 1,287 | 1,287 | -7 | -0.5% | 30,500 |
| 2021/06/08 | 1,286 | 1,300 | 1,285 | 1,294 | +9 | +0.7% | 59,300 |
| 2021/06/07 | 1,290 | 1,293 | 1,278 | 1,285 | +8 | +0.6% | 70,000 |
| 2021/06/04 | 1,287 | 1,287 | 1,272 | 1,277 | -4 | -0.3% | 68,400 |
| 2021/06/03 | 1,294 | 1,297 | 1,280 | 1,281 | -13 | -1% | 103,600 |
| 2021/06/02 | 1,289 | 1,295 | 1,277 | 1,294 | +10 | +0.8% | 71,200 |
| 2021/06/01 | 1,274 | 1,286 | 1,269 | 1,284 | +19 | +1.5% | 90,900 |
| 2021/05/31 | 1,266 | 1,275 | 1,258 | 1,265 | -17 | -1.3% | 73,500 |
| 2021/05/28 | 1,278 | 1,292 | 1,271 | 1,282 | +22 | +1.7% | 104,200 |
| 2021/05/27 | 1,270 | 1,278 | 1,259 | 1,260 | -18 | -1.4% | 531,000 |
| 2021/05/26 | 1,272 | 1,283 | 1,256 | 1,278 | +5 | +0.4% | 144,200 |
| 2021/05/25 | 1,291 | 1,295 | 1,272 | 1,273 | -29 | -2.2% | 145,000 |
| 2021/05/24 | 1,294 | 1,303 | 1,268 | 1,302 | -5 | -0.4% | 200,300 |
| 2021/05/21 | 1,320 | 1,322 | 1,305 | 1,307 | -15 | -1.1% | 99,500 |
| 2021/05/20 | 1,301 | 1,327 | 1,300 | 1,322 | +8 | +0.6% | 63,600 |
| 2021/05/19 | 1,296 | 1,318 | 1,296 | 1,314 | -4 | -0.3% | 68,200 |
| 2021/05/18 | 1,295 | 1,321 | 1,295 | 1,318 | +28 | +2.2% | 86,400 |
| 2021/05/17 | 1,333 | 1,340 | 1,286 | 1,290 | -55 | -4.1% | 134,900 |
| 2021/05/14 | 1,292 | 1,354 | 1,280 | 1,345 | +83 | +6.6% | 242,600 |
| 2021/05/13 | 1,280 | 1,300 | 1,261 | 1,262 | -26 | -2% | 163,400 |
| 2021/05/12 | 1,315 | 1,315 | 1,283 | 1,288 | -36 | -2.7% | 152,900 |
| 2021/05/11 | 1,325 | 1,338 | 1,318 | 1,324 | -4 | -0.3% | 81,700 |
| 2021/05/10 | 1,327 | 1,335 | 1,323 | 1,328 | +3 | +0.2% | 51,400 |
| 2021/05/07 | 1,330 | 1,336 | 1,321 | 1,325 | +10 | +0.8% | 71,600 |
| 2021/05/06 | 1,306 | 1,327 | 1,301 | 1,315 | +8 | +0.6% | 66,200 |
| 2021/04/30 | 1,300 | 1,318 | 1,294 | 1,307 | +5 | +0.4% | 106,100 |
| 2021/04/28 | 1,313 | 1,321 | 1,300 | 1,302 | -17 | -1.3% | 65,900 |
| 2021/04/27 | 1,317 | 1,327 | 1,305 | 1,319 | +2 | +0.2% | 75,700 |
| 2021/04/26 | 1,310 | 1,325 | 1,309 | 1,317 | ±0 | ±0% | 81,600 |
| 2021/04/23 | 1,317 | 1,334 | 1,315 | 1,317 | -4 | -0.3% | 43,500 |
| 2021/04/22 | 1,306 | 1,328 | 1,302 | 1,321 | +21 | +1.6% | 130,100 |
| 2021/04/21 | 1,330 | 1,330 | 1,294 | 1,300 | -36 | -2.7% | 112,900 |
| 2021/04/20 | 1,334 | 1,344 | 1,326 | 1,336 | -9 | -0.7% | 48,100 |
| 2021/04/19 | 1,353 | 1,353 | 1,326 | 1,345 | ±0 | ±0% | 73,800 |
| 2021/04/16 | 1,378 | 1,378 | 1,342 | 1,345 | -23 | -1.7% | 109,900 |
| 2021/04/15 | 1,363 | 1,381 | 1,361 | 1,368 | +10 | +0.7% | 67,000 |
| 2021/04/14 | 1,346 | 1,358 | 1,331 | 1,358 | +20 | +1.5% | 68,900 |
| 2021/04/13 | 1,342 | 1,352 | 1,336 | 1,338 | -4 | -0.3% | 53,700 |
| 2021/04/12 | 1,333 | 1,347 | 1,329 | 1,342 | +20 | +1.5% | 68,000 |
| 2021/04/09 | 1,317 | 1,330 | 1,311 | 1,322 | +8 | +0.6% | 40,200 |
| 2021/04/08 | 1,315 | 1,320 | 1,306 | 1,314 | -7 | -0.5% | 69,700 |
| 2021/04/07 | 1,315 | 1,329 | 1,309 | 1,321 | +7 | +0.5% | 43,600 |
| 2021/04/06 | 1,321 | 1,327 | 1,303 | 1,314 | -8 | -0.6% | 56,900 |
| 2021/04/05 | 1,316 | 1,322 | 1,308 | 1,322 | +7 | +0.5% | 47,400 |
| 2021/04/02 | 1,316 | 1,316 | 1,298 | 1,315 | +18 | +1.4% | 26,300 |
| 2021/04/01 | 1,302 | 1,316 | 1,290 | 1,297 | +5 | +0.4% | 58,200 |
951～
1000
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
