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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 1,215 | 1,216 | 1,198 | 1,200 | -12 | -1% | 47,200 |
| 2018/12/18 | 1,239 | 1,240 | 1,212 | 1,212 | -44 | -3.5% | 46,100 |
| 2018/12/17 | 1,249 | 1,263 | 1,239 | 1,256 | -1 | -0.1% | 52,900 |
| 2018/12/14 | 1,271 | 1,284 | 1,257 | 1,257 | -39 | -3% | 60,600 |
| 2018/12/13 | 1,278 | 1,302 | 1,278 | 1,296 | +15 | +1.2% | 27,700 |
| 2018/12/12 | 1,288 | 1,288 | 1,274 | 1,281 | +7 | +0.5% | 23,200 |
| 2018/12/11 | 1,305 | 1,312 | 1,274 | 1,274 | -31 | -2.4% | 36,700 |
| 2018/12/10 | 1,296 | 1,315 | 1,294 | 1,305 | -20 | -1.5% | 44,900 |
| 2018/12/07 | 1,324 | 1,347 | 1,318 | 1,325 | -10 | -0.7% | 40,700 |
| 2018/12/06 | 1,357 | 1,357 | 1,331 | 1,335 | -16 | -1.2% | 45,400 |
| 2018/12/05 | 1,305 | 1,353 | 1,293 | 1,351 | +47 | +3.6% | 56,500 |
| 2018/12/04 | 1,332 | 1,332 | 1,297 | 1,304 | -34 | -2.5% | 29,000 |
| 2018/12/03 | 1,336 | 1,342 | 1,325 | 1,338 | ±0 | ±0% | 32,600 |
| 2018/11/30 | 1,317 | 1,339 | 1,306 | 1,338 | +21 | +1.6% | 49,900 |
| 2018/11/29 | 1,318 | 1,321 | 1,307 | 1,317 | +12 | +0.9% | 24,300 |
| 2018/11/28 | 1,293 | 1,305 | 1,289 | 1,305 | +12 | +0.9% | 26,800 |
| 2018/11/27 | 1,284 | 1,295 | 1,280 | 1,293 | +10 | +0.8% | 23,300 |
| 2018/11/26 | 1,278 | 1,292 | 1,275 | 1,283 | -7 | -0.5% | 24,000 |
| 2018/11/22 | 1,292 | 1,296 | 1,270 | 1,290 | +14 | +1.1% | 38,800 |
| 2018/11/21 | 1,263 | 1,276 | 1,260 | 1,276 | -3 | -0.2% | 29,700 |
| 2018/11/20 | 1,266 | 1,284 | 1,259 | 1,279 | +3 | +0.2% | 49,800 |
| 2018/11/19 | 1,299 | 1,308 | 1,276 | 1,276 | -34 | -2.6% | 33,500 |
| 2018/11/16 | 1,305 | 1,317 | 1,295 | 1,310 | +5 | +0.4% | 36,600 |
| 2018/11/15 | 1,298 | 1,309 | 1,293 | 1,305 | -5 | -0.4% | 31,900 |
| 2018/11/14 | 1,273 | 1,314 | 1,266 | 1,310 | +27 | +2.1% | 70,100 |
| 2018/11/13 | 1,306 | 1,306 | 1,280 | 1,283 | -53 | -4% | 64,900 |
| 2018/11/12 | 1,289 | 1,338 | 1,287 | 1,336 | +39 | +3% | 95,000 |
| 2018/11/09 | 1,285 | 1,300 | 1,281 | 1,297 | +12 | +0.9% | 67,700 |
| 2018/11/08 | 1,288 | 1,298 | 1,281 | 1,285 | +7 | +0.5% | 60,200 |
| 2018/11/07 | 1,285 | 1,286 | 1,273 | 1,278 | +3 | +0.2% | 44,300 |
| 2018/11/06 | 1,277 | 1,289 | 1,269 | 1,275 | -10 | -0.8% | 41,300 |
| 2018/11/05 | 1,283 | 1,298 | 1,274 | 1,285 | -1 | -0.1% | 78,300 |
| 2018/11/02 | 1,270 | 1,289 | 1,267 | 1,286 | +10 | +0.8% | 69,100 |
| 2018/11/01 | 1,276 | 1,282 | 1,262 | 1,276 | -9 | -0.7% | 60,200 |
| 2018/10/31 | 1,286 | 1,291 | 1,274 | 1,285 | +5 | +0.4% | 55,400 |
| 2018/10/30 | 1,283 | 1,294 | 1,275 | 1,280 | -8 | -0.6% | 77,600 |
| 2018/10/29 | 1,295 | 1,306 | 1,288 | 1,288 | -7 | -0.5% | 44,300 |
| 2018/10/26 | 1,354 | 1,354 | 1,283 | 1,295 | -40 | -3% | 66,400 |
| 2018/10/25 | 1,364 | 1,364 | 1,334 | 1,335 | -54 | -3.9% | 52,800 |
| 2018/10/24 | 1,381 | 1,392 | 1,367 | 1,389 | +17 | +1.2% | 38,900 |
| 2018/10/23 | 1,390 | 1,392 | 1,372 | 1,372 | -28 | -2% | 40,200 |
| 2018/10/22 | 1,376 | 1,409 | 1,376 | 1,400 | +5 | +0.4% | 36,900 |
| 2018/10/19 | 1,428 | 1,428 | 1,392 | 1,395 | -33 | -2.3% | 33,900 |
| 2018/10/18 | 1,406 | 1,439 | 1,406 | 1,428 | +24 | +1.7% | 70,600 |
| 2018/10/17 | 1,379 | 1,404 | 1,378 | 1,404 | +39 | +2.9% | 40,200 |
| 2018/10/16 | 1,368 | 1,378 | 1,350 | 1,365 | -10 | -0.7% | 60,500 |
| 2018/10/15 | 1,385 | 1,395 | 1,375 | 1,375 | -19 | -1.4% | 58,100 |
| 2018/10/12 | 1,398 | 1,413 | 1,391 | 1,394 | +1 | +0.1% | 81,400 |
| 2018/10/11 | 1,400 | 1,410 | 1,391 | 1,393 | -53 | -3.7% | 110,800 |
| 2018/10/10 | 1,467 | 1,477 | 1,443 | 1,446 | -33 | -2.2% | 65,500 |
1551～
1600
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
