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 |
|---|---|---|---|---|---|---|---|
| 2018/06/14 | 1,480 | 1,492 | 1,475 | 1,488 | -2 | -0.1% | 31,100 |
| 2018/06/13 | 1,480 | 1,497 | 1,477 | 1,490 | +9 | +0.6% | 28,700 |
| 2018/06/12 | 1,473 | 1,485 | 1,468 | 1,481 | +8 | +0.5% | 23,200 |
| 2018/06/11 | 1,472 | 1,474 | 1,463 | 1,473 | +16 | +1.1% | 23,600 |
| 2018/06/08 | 1,458 | 1,475 | 1,452 | 1,457 | -18 | -1.2% | 55,500 |
| 2018/06/07 | 1,472 | 1,478 | 1,467 | 1,475 | +13 | +0.9% | 24,000 |
| 2018/06/06 | 1,463 | 1,463 | 1,451 | 1,462 | -12 | -0.8% | 34,400 |
| 2018/06/05 | 1,488 | 1,491 | 1,459 | 1,474 | -18 | -1.2% | 37,100 |
| 2018/06/04 | 1,490 | 1,509 | 1,477 | 1,492 | +15 | +1% | 66,200 |
| 2018/06/01 | 1,457 | 1,479 | 1,450 | 1,477 | +18 | +1.2% | 41,000 |
| 2018/05/31 | 1,451 | 1,460 | 1,441 | 1,459 | +15 | +1% | 64,300 |
| 2018/05/30 | 1,450 | 1,452 | 1,430 | 1,444 | -13 | -0.9% | 38,900 |
| 2018/05/29 | 1,464 | 1,464 | 1,454 | 1,457 | -14 | -1% | 27,200 |
| 2018/05/28 | 1,470 | 1,474 | 1,461 | 1,471 | -4 | -0.3% | 19,500 |
| 2018/05/25 | 1,480 | 1,494 | 1,464 | 1,475 | -26 | -1.7% | 49,300 |
| 2018/05/24 | 1,493 | 1,506 | 1,479 | 1,501 | +2 | +0.1% | 28,300 |
| 2018/05/23 | 1,488 | 1,502 | 1,476 | 1,499 | +7 | +0.5% | 47,500 |
| 2018/05/22 | 1,494 | 1,515 | 1,491 | 1,492 | -2 | -0.1% | 32,400 |
| 2018/05/21 | 1,506 | 1,508 | 1,483 | 1,494 | -17 | -1.1% | 54,700 |
| 2018/05/18 | 1,493 | 1,514 | 1,490 | 1,511 | +21 | +1.4% | 41,600 |
| 2018/05/17 | 1,516 | 1,516 | 1,482 | 1,490 | -39 | -2.6% | 69,300 |
| 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 |
1751～
1800
件表示中 / 3763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 | 0.91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 |
| 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 |
| アンビス | 77,200円 | +26.3% | -21.7% | 0.52% | 12.97倍 | 2.14倍 |
|
全国的に有料老人ホーム「医心館」を展開。がん末期や難病の利用者に対する訪問看護が収益柱 |
| 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 |
| コンヴァノ | 164,700円 | +161.0% | +999.9% | 0.00% | 37.07倍 | 42.21倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
市場注目の銘柄
チャート関連のコラム
