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 |
|---|---|---|---|---|---|---|---|
| 2018/08/23 | 1,386 | 1,405 | 1,386 | 1,399 | +14 | +1% | 41,600 |
| 2018/08/22 | 1,397 | 1,418 | 1,383 | 1,385 | -12 | -0.9% | 44,300 |
| 2018/08/21 | 1,395 | 1,410 | 1,384 | 1,397 | +2 | +0.1% | 38,800 |
| 2018/08/20 | 1,402 | 1,415 | 1,389 | 1,395 | -7 | -0.5% | 27,800 |
| 2018/08/17 | 1,390 | 1,405 | 1,385 | 1,402 | +12 | +0.9% | 27,700 |
| 2018/08/16 | 1,393 | 1,400 | 1,377 | 1,390 | -4 | -0.3% | 26,700 |
| 2018/08/15 | 1,389 | 1,403 | 1,382 | 1,394 | +7 | +0.5% | 32,800 |
| 2018/08/14 | 1,368 | 1,389 | 1,354 | 1,387 | +18 | +1.3% | 42,500 |
| 2018/08/13 | 1,353 | 1,373 | 1,351 | 1,369 | -1 | -0.1% | 38,500 |
| 2018/08/10 | 1,374 | 1,394 | 1,366 | 1,370 | -3 | -0.2% | 74,900 |
| 2018/08/09 | 1,378 | 1,378 | 1,363 | 1,373 | -5 | -0.4% | 28,900 |
| 2018/08/08 | 1,380 | 1,391 | 1,373 | 1,378 | -13 | -0.9% | 32,600 |
| 2018/08/07 | 1,385 | 1,391 | 1,370 | 1,391 | +6 | +0.4% | 20,900 |
| 2018/08/06 | 1,391 | 1,400 | 1,380 | 1,385 | +7 | +0.5% | 16,200 |
| 2018/08/03 | 1,411 | 1,412 | 1,377 | 1,378 | -26 | -1.9% | 36,600 |
| 2018/08/02 | 1,411 | 1,439 | 1,403 | 1,404 | +4 | +0.3% | 49,700 |
| 2018/08/01 | 1,409 | 1,418 | 1,397 | 1,400 | +5 | +0.4% | 31,400 |
| 2018/07/31 | 1,416 | 1,417 | 1,390 | 1,395 | -22 | -1.6% | 39,500 |
| 2018/07/30 | 1,417 | 1,423 | 1,410 | 1,417 | +1 | +0.1% | 21,200 |
| 2018/07/27 | 1,420 | 1,434 | 1,414 | 1,416 | -4 | -0.3% | 78,800 |
| 2018/07/26 | 1,422 | 1,423 | 1,403 | 1,420 | +13 | +0.9% | 63,800 |
| 2018/07/25 | 1,418 | 1,421 | 1,403 | 1,407 | -16 | -1.1% | 39,800 |
| 2018/07/24 | 1,418 | 1,426 | 1,410 | 1,423 | +12 | +0.9% | 16,700 |
| 2018/07/23 | 1,399 | 1,436 | 1,399 | 1,411 | +11 | +0.8% | 37,500 |
| 2018/07/20 | 1,405 | 1,405 | 1,391 | 1,400 | +9 | +0.6% | 37,100 |
| 2018/07/19 | 1,382 | 1,413 | 1,380 | 1,391 | +10 | +0.7% | 72,600 |
| 2018/07/18 | 1,408 | 1,408 | 1,381 | 1,381 | -6 | -0.4% | 83,000 |
| 2018/07/17 | 1,406 | 1,411 | 1,380 | 1,387 | -23 | -1.6% | 38,200 |
| 2018/07/13 | 1,397 | 1,413 | 1,397 | 1,410 | +19 | +1.4% | 15,100 |
| 2018/07/12 | 1,393 | 1,410 | 1,390 | 1,391 | -7 | -0.5% | 33,900 |
| 2018/07/11 | 1,405 | 1,407 | 1,395 | 1,398 | -12 | -0.9% | 22,200 |
| 2018/07/10 | 1,427 | 1,454 | 1,410 | 1,410 | -11 | -0.8% | 48,800 |
| 2018/07/09 | 1,410 | 1,427 | 1,383 | 1,421 | +37 | +2.7% | 57,700 |
| 2018/07/06 | 1,374 | 1,386 | 1,373 | 1,384 | +14 | +1% | 28,700 |
| 2018/07/05 | 1,384 | 1,395 | 1,367 | 1,370 | -14 | -1% | 35,800 |
| 2018/07/04 | 1,374 | 1,390 | 1,374 | 1,384 | -1 | -0.1% | 25,900 |
| 2018/07/03 | 1,387 | 1,399 | 1,372 | 1,385 | -2 | -0.1% | 45,200 |
| 2018/07/02 | 1,411 | 1,424 | 1,385 | 1,387 | -24 | -1.7% | 27,700 |
| 2018/06/29 | 1,415 | 1,426 | 1,401 | 1,411 | +3 | +0.2% | 34,700 |
| 2018/06/28 | 1,443 | 1,445 | 1,401 | 1,408 | -41 | -2.8% | 40,900 |
| 2018/06/27 | 1,469 | 1,469 | 1,427 | 1,449 | -13 | -0.9% | 29,900 |
| 2018/06/26 | 1,425 | 1,467 | 1,408 | 1,462 | +14 | +1% | 99,100 |
| 2018/06/25 | 1,485 | 1,485 | 1,448 | 1,448 | -18 | -1.2% | 54,600 |
| 2018/06/22 | 1,461 | 1,470 | 1,444 | 1,466 | +5 | +0.3% | 53,500 |
| 2018/06/21 | 1,472 | 1,472 | 1,459 | 1,461 | -9 | -0.6% | 31,900 |
| 2018/06/20 | 1,472 | 1,476 | 1,450 | 1,470 | +4 | +0.3% | 41,800 |
| 2018/06/19 | 1,477 | 1,492 | 1,461 | 1,466 | -10 | -0.7% | 45,300 |
| 2018/06/18 | 1,498 | 1,502 | 1,475 | 1,476 | -19 | -1.3% | 48,200 |
| 2018/06/15 | 1,490 | 1,498 | 1,486 | 1,495 | +7 | +0.5% | 44,900 |
| 2018/06/14 | 1,480 | 1,492 | 1,475 | 1,488 | -2 | -0.1% | 31,100 |
1701～
1750
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 | 303,000円 | +1.2% | -4.1% | 2.84% | 20.92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 | 412,500円 | +23.0% | +24.1% | 4.36% | 14.07倍 | 4.30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 | 148,100円 | +2.2% | -18.6% | 3.38% | 5.87倍 | 0.99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 | 384,000円 | +5.7% | +65.7% | 0.39% | 30.38倍 | 11.55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 | 78,500円 | +7.2% | +14.2% | 2.17% | 18.07倍 | 3.55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
