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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 1,541 | 1,542 | 1,512 | 1,529 | -16 | -1% | 53,400 |
| 2018/05/15 | 1,507 | 1,546 | 1,506 | 1,545 | +44 | +2.9% | 40,500 |
| 2018/05/14 | 1,580 | 1,582 | 1,481 | 1,501 | -95 | -6% | 89,600 |
| 2018/05/11 | 1,567 | 1,599 | 1,558 | 1,596 | +29 | +1.9% | 51,300 |
| 2018/05/10 | 1,583 | 1,583 | 1,564 | 1,567 | -16 | -1% | 13,800 |
| 2018/05/09 | 1,574 | 1,595 | 1,574 | 1,583 | +9 | +0.6% | 27,500 |
| 2018/05/08 | 1,563 | 1,581 | 1,562 | 1,574 | +1 | +0.1% | 38,400 |
| 2018/05/07 | 1,567 | 1,575 | 1,562 | 1,573 | +19 | +1.2% | 15,200 |
| 2018/05/02 | 1,555 | 1,557 | 1,543 | 1,554 | -8 | -0.5% | 16,400 |
| 2018/05/01 | 1,557 | 1,573 | 1,547 | 1,562 | -9 | -0.6% | 15,000 |
| 2018/04/27 | 1,549 | 1,584 | 1,549 | 1,571 | +31 | +2% | 49,000 |
| 2018/04/26 | 1,559 | 1,559 | 1,539 | 1,540 | -19 | -1.2% | 31,700 |
| 2018/04/25 | 1,555 | 1,564 | 1,544 | 1,559 | +2 | +0.1% | 42,100 |
| 2018/04/24 | 1,547 | 1,585 | 1,526 | 1,557 | +14 | +0.9% | 156,600 |
| 2018/04/23 | 1,541 | 1,556 | 1,540 | 1,543 | -11 | -0.7% | 23,000 |
| 2018/04/20 | 1,535 | 1,561 | 1,535 | 1,554 | +19 | +1.2% | 25,300 |
| 2018/04/19 | 1,533 | 1,540 | 1,526 | 1,535 | +2 | +0.1% | 19,300 |
| 2018/04/18 | 1,526 | 1,538 | 1,518 | 1,533 | +10 | +0.7% | 19,600 |
| 2018/04/17 | 1,531 | 1,531 | 1,519 | 1,523 | -14 | -0.9% | 21,100 |
| 2018/04/16 | 1,558 | 1,561 | 1,531 | 1,537 | -16 | -1% | 18,700 |
| 2018/04/13 | 1,560 | 1,566 | 1,539 | 1,553 | -1 | -0.1% | 30,000 |
| 2018/04/12 | 1,565 | 1,565 | 1,542 | 1,554 | -10 | -0.6% | 16,500 |
| 2018/04/11 | 1,581 | 1,592 | 1,548 | 1,564 | -14 | -0.9% | 31,500 |
| 2018/04/10 | 1,580 | 1,597 | 1,565 | 1,578 | +7 | +0.4% | 53,800 |
| 2018/04/09 | 1,549 | 1,574 | 1,549 | 1,571 | +22 | +1.4% | 46,000 |
| 2018/04/06 | 1,575 | 1,583 | 1,544 | 1,549 | -14 | -0.9% | 61,500 |
| 2018/04/05 | 1,537 | 1,575 | 1,530 | 1,563 | +36 | +2.4% | 125,500 |
| 2018/04/04 | 1,495 | 1,537 | 1,495 | 1,527 | +38 | +2.6% | 79,900 |
| 2018/04/03 | 1,475 | 1,497 | 1,467 | 1,489 | +1 | +0.1% | 35,300 |
| 2018/04/02 | 1,487 | 1,497 | 1,482 | 1,488 | +1 | +0.1% | 31,100 |
| 2018/03/30 | 1,495 | 1,495 | 1,466 | 1,487 | -1 | -0.1% | 84,000 |
| 2018/03/29 | 1,495 | 1,495 | 1,464 | 1,488 | -1 | -0.1% | 114,900 |
| 2018/03/28 | 1,478 | 1,504 | 1,476 | 1,489 | +14 | +0.9% | 33,900 |
| 2018/03/27 | 1,464 | 1,475 | 1,449 | 1,475 | +11 | +0.8% | 66,000 |
| 2018/03/26 | 1,455 | 1,469 | 1,440 | 1,464 | -1 | -0.1% | 39,400 |
| 2018/03/23 | 1,487 | 1,494 | 1,460 | 1,465 | -32 | -2.1% | 54,800 |
| 2018/03/22 | 1,490 | 1,498 | 1,485 | 1,497 | +9 | +0.6% | 21,000 |
| 2018/03/20 | 1,500 | 1,501 | 1,483 | 1,488 | -28 | -1.8% | 27,100 |
| 2018/03/19 | 1,518 | 1,524 | 1,495 | 1,516 | -8 | -0.5% | 48,700 |
| 2018/03/16 | 1,506 | 1,531 | 1,506 | 1,524 | +19 | +1.3% | 79,000 |
| 2018/03/15 | 1,470 | 1,506 | 1,458 | 1,505 | +33 | +2.2% | 80,800 |
| 2018/03/14 | 1,495 | 1,495 | 1,465 | 1,472 | -33 | -2.2% | 74,700 |
| 2018/03/13 | 1,491 | 1,506 | 1,480 | 1,505 | +5 | +0.3% | 74,800 |
| 2018/03/12 | 1,506 | 1,511 | 1,484 | 1,500 | +13 | +0.9% | 38,000 |
| 2018/03/09 | 1,481 | 1,519 | 1,465 | 1,487 | +8 | +0.5% | 89,000 |
| 2018/03/08 | 1,499 | 1,518 | 1,469 | 1,479 | -24 | -1.6% | 62,700 |
| 2018/03/07 | 1,515 | 1,524 | 1,494 | 1,503 | -17 | -1.1% | 59,600 |
| 2018/03/06 | 1,519 | 1,536 | 1,513 | 1,520 | -15 | -1% | 73,000 |
| 2018/03/05 | 1,549 | 1,549 | 1,526 | 1,535 | +3 | +0.2% | 66,700 |
| 2018/03/02 | 1,519 | 1,542 | 1,519 | 1,532 | -10 | -0.6% | 55,000 |
1701～
1750
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
