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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,500 | 1,535 | 1,497 | 1,527 | +32 | +2.1% | 96,500 |
| 2017/12/13 | 1,500 | 1,501 | 1,488 | 1,495 | +10 | +0.7% | 40,700 |
| 2017/12/12 | 1,492 | 1,499 | 1,484 | 1,485 | -9 | -0.6% | 38,400 |
| 2017/12/11 | 1,489 | 1,502 | 1,480 | 1,494 | +13 | +0.9% | 65,700 |
| 2017/12/08 | 1,457 | 1,482 | 1,457 | 1,481 | -18 | -1.2% | 104,100 |
| 2017/12/07 | 1,460 | 1,504 | 1,460 | 1,499 | +35 | +2.4% | 64,000 |
| 2017/12/06 | 1,480 | 1,483 | 1,455 | 1,464 | -23 | -1.5% | 78,100 |
| 2017/12/05 | 1,492 | 1,501 | 1,481 | 1,487 | -7 | -0.5% | 84,800 |
| 2017/12/04 | 1,488 | 1,553 | 1,488 | 1,494 | +22 | +1.5% | 160,300 |
| 2017/12/01 | 1,520 | 1,520 | 1,472 | 1,472 | -48 | -3.2% | 158,600 |
| 2017/11/30 | 1,509 | 1,526 | 1,497 | 1,520 | +11 | +0.7% | 68,400 |
| 2017/11/29 | 1,525 | 1,560 | 1,508 | 1,509 | -13 | -0.9% | 71,900 |
| 2017/11/28 | 1,505 | 1,527 | 1,505 | 1,522 | +15 | +1% | 44,000 |
| 2017/11/27 | 1,492 | 1,514 | 1,492 | 1,507 | +4 | +0.3% | 60,400 |
| 2017/11/24 | 1,503 | 1,510 | 1,485 | 1,503 | +1 | +0.1% | 65,000 |
| 2017/11/22 | 1,506 | 1,522 | 1,502 | 1,502 | +3 | +0.2% | 59,600 |
| 2017/11/21 | 1,510 | 1,510 | 1,491 | 1,499 | -13 | -0.9% | 75,400 |
| 2017/11/20 | 1,533 | 1,537 | 1,511 | 1,512 | -24 | -1.6% | 70,100 |
| 2017/11/17 | 1,559 | 1,565 | 1,535 | 1,536 | -12 | -0.8% | 39,300 |
| 2017/11/16 | 1,520 | 1,557 | 1,520 | 1,548 | +19 | +1.2% | 33,400 |
| 2017/11/15 | 1,550 | 1,556 | 1,522 | 1,529 | -27 | -1.7% | 64,200 |
| 2017/11/14 | 1,572 | 1,572 | 1,551 | 1,556 | -16 | -1% | 40,200 |
| 2017/11/13 | 1,620 | 1,620 | 1,567 | 1,572 | -47 | -2.9% | 81,400 |
| 2017/11/10 | 1,586 | 1,621 | 1,585 | 1,619 | +23 | +1.4% | 51,900 |
| 2017/11/09 | 1,594 | 1,601 | 1,575 | 1,596 | +7 | +0.4% | 75,700 |
| 2017/11/08 | 1,578 | 1,589 | 1,561 | 1,589 | +11 | +0.7% | 67,900 |
| 2017/11/07 | 1,602 | 1,602 | 1,564 | 1,578 | -25 | -1.6% | 117,500 |
| 2017/11/06 | 1,583 | 1,610 | 1,540 | 1,603 | -155 | -8.8% | 226,400 |
| 2017/11/02 | 1,744 | 1,760 | 1,726 | 1,758 | +14 | +0.8% | 53,300 |
| 2017/11/01 | 1,741 | 1,749 | 1,721 | 1,744 | +14 | +0.8% | 57,800 |
| 2017/10/31 | 1,730 | 1,734 | 1,718 | 1,730 | ±0 | ±0% | 34,400 |
| 2017/10/30 | 1,740 | 1,740 | 1,711 | 1,730 | -10 | -0.6% | 62,200 |
| 2017/10/27 | 1,740 | 1,743 | 1,725 | 1,740 | +7 | +0.4% | 44,600 |
| 2017/10/26 | 1,747 | 1,748 | 1,732 | 1,733 | -14 | -0.8% | 42,600 |
| 2017/10/25 | 1,750 | 1,754 | 1,733 | 1,747 | +6 | +0.3% | 64,900 |
| 2017/10/24 | 1,737 | 1,748 | 1,729 | 1,741 | +4 | +0.2% | 40,100 |
| 2017/10/23 | 1,730 | 1,749 | 1,727 | 1,737 | +21 | +1.2% | 56,600 |
| 2017/10/20 | 1,701 | 1,721 | 1,692 | 1,716 | +15 | +0.9% | 43,400 |
| 2017/10/19 | 1,715 | 1,739 | 1,701 | 1,701 | -14 | -0.8% | 49,900 |
| 2017/10/18 | 1,738 | 1,740 | 1,710 | 1,715 | -21 | -1.2% | 37,500 |
| 2017/10/17 | 1,747 | 1,747 | 1,730 | 1,736 | -4 | -0.2% | 23,500 |
| 2017/10/16 | 1,728 | 1,757 | 1,722 | 1,740 | +20 | +1.2% | 42,800 |
| 2017/10/13 | 1,720 | 1,727 | 1,704 | 1,720 | -7 | -0.4% | 40,900 |
| 2017/10/12 | 1,734 | 1,745 | 1,710 | 1,727 | -7 | -0.4% | 54,400 |
| 2017/10/11 | 1,738 | 1,738 | 1,717 | 1,734 | -5 | -0.3% | 29,400 |
| 2017/10/10 | 1,721 | 1,743 | 1,716 | 1,739 | +18 | +1% | 26,000 |
| 2017/10/06 | 1,734 | 1,734 | 1,719 | 1,721 | -8 | -0.5% | 18,600 |
| 2017/10/05 | 1,747 | 1,756 | 1,728 | 1,729 | -18 | -1% | 48,000 |
| 2017/10/04 | 1,763 | 1,774 | 1,743 | 1,747 | -28 | -1.6% | 27,900 |
| 2017/10/03 | 1,785 | 1,788 | 1,770 | 1,775 | +5 | +0.3% | 30,900 |
1801～
1850
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
