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 |
|---|---|---|---|---|---|---|---|
| 2018/01/18 | 1,431 | 1,431 | 1,407 | 1,409 | -13 | -0.9% | 67,700 |
| 2018/01/17 | 1,423 | 1,430 | 1,420 | 1,422 | -5 | -0.4% | 36,200 |
| 2018/01/16 | 1,451 | 1,451 | 1,421 | 1,427 | -9 | -0.6% | 44,800 |
| 2018/01/15 | 1,449 | 1,449 | 1,436 | 1,436 | -6 | -0.4% | 23,700 |
| 2018/01/12 | 1,463 | 1,464 | 1,440 | 1,442 | -23 | -1.6% | 53,700 |
| 2018/01/11 | 1,465 | 1,467 | 1,457 | 1,465 | +4 | +0.3% | 30,200 |
| 2018/01/10 | 1,465 | 1,475 | 1,461 | 1,461 | -4 | -0.3% | 50,300 |
| 2018/01/09 | 1,454 | 1,474 | 1,450 | 1,465 | +8 | +0.5% | 125,900 |
| 2018/01/05 | 1,448 | 1,469 | 1,444 | 1,457 | +20 | +1.4% | 80,100 |
| 2018/01/04 | 1,414 | 1,444 | 1,414 | 1,437 | -7 | -0.5% | 76,200 |
| 2017/12/29 | 1,456 | 1,457 | 1,434 | 1,444 | -11 | -0.8% | 70,100 |
| 2017/12/28 | 1,466 | 1,466 | 1,453 | 1,455 | -8 | -0.5% | 32,900 |
| 2017/12/27 | 1,468 | 1,481 | 1,458 | 1,463 | -17 | -1.1% | 43,500 |
| 2017/12/26 | 1,481 | 1,491 | 1,473 | 1,480 | -1 | -0.1% | 67,700 |
| 2017/12/25 | 1,495 | 1,496 | 1,478 | 1,481 | +13 | +0.9% | 52,400 |
| 2017/12/22 | 1,479 | 1,480 | 1,466 | 1,468 | -11 | -0.7% | 52,000 |
| 2017/12/21 | 1,460 | 1,484 | 1,454 | 1,479 | +18 | +1.2% | 58,600 |
| 2017/12/20 | 1,472 | 1,485 | 1,461 | 1,461 | -11 | -0.7% | 47,100 |
| 2017/12/19 | 1,485 | 1,488 | 1,453 | 1,472 | -14 | -0.9% | 96,300 |
| 2017/12/18 | 1,493 | 1,507 | 1,485 | 1,486 | ±0 | ±0% | 78,800 |
| 2017/12/15 | 1,511 | 1,513 | 1,473 | 1,486 | -41 | -2.7% | 114,400 |
| 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 |
1851～
1900
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
