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 |
|---|---|---|---|---|---|---|---|
| 2021/07/13 | 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 |
| 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 |
1001～
1050
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
