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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,750 | 1,790 | 1,740 | 1,770 | +27 | +1.5% | 72,900 |
| 2017/09/29 | 1,751 | 1,757 | 1,736 | 1,743 | -11 | -0.6% | 99,200 |
| 2017/09/28 | 1,769 | 1,779 | 1,750 | 1,754 | -11 | -0.6% | 73,300 |
| 2017/09/27 | 1,760 | 1,777 | 1,746 | 1,765 | +5 | +0.3% | 69,400 |
| 2017/09/26 | 1,768 | 1,785 | 1,741 | 1,760 | -9 | -0.5% | 95,400 |
| 2017/09/25 | 1,735 | 1,777 | 1,724 | 1,769 | +73 | +4.3% | 160,200 |
| 2017/09/22 | 1,650 | 1,705 | 1,638 | 1,696 | +48 | +2.9% | 107,400 |
| 2017/09/21 | 1,608 | 1,648 | 1,608 | 1,648 | +28 | +1.7% | 53,700 |
| 2017/09/20 | 1,614 | 1,633 | 1,614 | 1,620 | -8 | -0.5% | 44,900 |
| 2017/09/19 | 1,615 | 1,628 | 1,610 | 1,628 | +9 | +0.6% | 51,600 |
| 2017/09/15 | 1,587 | 1,619 | 1,577 | 1,619 | +32 | +2% | 55,000 |
| 2017/09/14 | 1,600 | 1,602 | 1,582 | 1,587 | -15 | -0.9% | 20,400 |
| 2017/09/13 | 1,592 | 1,606 | 1,592 | 1,602 | +2 | +0.1% | 17,000 |
| 2017/09/12 | 1,608 | 1,610 | 1,589 | 1,600 | +2 | +0.1% | 35,700 |
| 2017/09/11 | 1,580 | 1,602 | 1,579 | 1,598 | +29 | +1.8% | 44,600 |
| 2017/09/08 | 1,570 | 1,578 | 1,562 | 1,569 | +17 | +1.1% | 44,200 |
| 2017/09/07 | 1,566 | 1,573 | 1,544 | 1,552 | -13 | -0.8% | 30,900 |
| 2017/09/06 | 1,550 | 1,572 | 1,537 | 1,565 | +9 | +0.6% | 26,100 |
| 2017/09/05 | 1,571 | 1,577 | 1,551 | 1,556 | -13 | -0.8% | 43,200 |
| 2017/09/04 | 1,601 | 1,601 | 1,556 | 1,569 | -42 | -2.6% | 38,500 |
| 2017/09/01 | 1,610 | 1,613 | 1,591 | 1,611 | +7 | +0.4% | 32,400 |
| 2017/08/31 | 1,627 | 1,627 | 1,599 | 1,604 | -19 | -1.2% | 28,300 |
| 2017/08/30 | 1,633 | 1,633 | 1,600 | 1,623 | +4 | +0.2% | 40,300 |
| 2017/08/29 | 1,618 | 1,624 | 1,605 | 1,619 | -13 | -0.8% | 27,400 |
| 2017/08/28 | 1,609 | 1,635 | 1,601 | 1,632 | +24 | +1.5% | 70,800 |
| 2017/08/25 | 1,563 | 1,611 | 1,559 | 1,608 | +46 | +2.9% | 95,600 |
| 2017/08/24 | 1,566 | 1,579 | 1,557 | 1,562 | -11 | -0.7% | 39,800 |
| 2017/08/23 | 1,588 | 1,588 | 1,555 | 1,573 | +4 | +0.3% | 62,900 |
| 2017/08/22 | 1,533 | 1,604 | 1,519 | 1,569 | +33 | +2.1% | 122,600 |
| 2017/08/21 | 1,506 | 1,536 | 1,500 | 1,536 | +35 | +2.3% | 63,200 |
| 2017/08/18 | 1,481 | 1,507 | 1,480 | 1,501 | +5 | +0.3% | 56,700 |
| 2017/08/17 | 1,481 | 1,510 | 1,480 | 1,496 | +15 | +1% | 42,000 |
| 2017/08/16 | 1,477 | 1,487 | 1,475 | 1,481 | +4 | +0.3% | 34,900 |
| 2017/08/15 | 1,473 | 1,486 | 1,465 | 1,477 | +13 | +0.9% | 49,500 |
| 2017/08/14 | 1,518 | 1,518 | 1,464 | 1,464 | -54 | -3.6% | 82,200 |
| 2017/08/10 | 1,582 | 1,592 | 1,506 | 1,518 | -64 | -4% | 88,300 |
| 2017/08/09 | 1,606 | 1,621 | 1,574 | 1,582 | -33 | -2% | 33,300 |
| 2017/08/08 | 1,620 | 1,629 | 1,600 | 1,615 | -2 | -0.1% | 36,900 |
| 2017/08/07 | 1,601 | 1,620 | 1,601 | 1,617 | +17 | +1.1% | 49,000 |
| 2017/08/04 | 1,600 | 1,614 | 1,592 | 1,600 | -5 | -0.3% | 46,600 |
| 2017/08/03 | 1,584 | 1,605 | 1,576 | 1,605 | +14 | +0.9% | 33,100 |
| 2017/08/02 | 1,584 | 1,597 | 1,573 | 1,591 | +17 | +1.1% | 24,800 |
| 2017/08/01 | 1,598 | 1,600 | 1,566 | 1,574 | -25 | -1.6% | 44,000 |
| 2017/07/31 | 1,579 | 1,608 | 1,572 | 1,599 | +49 | +3.2% | 72,700 |
| 2017/07/28 | 1,594 | 1,599 | 1,550 | 1,550 | -44 | -2.8% | 173,100 |
| 2017/07/27 | 1,600 | 1,618 | 1,589 | 1,594 | -6 | -0.4% | 40,400 |
| 2017/07/26 | 1,605 | 1,613 | 1,594 | 1,600 | -7 | -0.4% | 21,700 |
| 2017/07/25 | 1,620 | 1,624 | 1,602 | 1,607 | -3 | -0.2% | 35,500 |
| 2017/07/24 | 1,593 | 1,612 | 1,581 | 1,610 | +17 | +1.1% | 93,200 |
| 2017/07/21 | 1,576 | 1,595 | 1,576 | 1,593 | +6 | +0.4% | 36,200 |
1851～
1900
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 | 267,000円 | +1.2% | -4.1% | 3.22% | 18.63倍 | 0.79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 | 239,900円 | +2.4% | +4.9% | 3.13% | 9.65倍 | 1.09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 | 151,800円 | +21.0% | -15.9% | 3.29% | 14.36倍 | 1.73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 | 270,100円 | +23.6% | +0.4% | 0.00% | 64.22倍 | 13.07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
