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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 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 |
1901～
1950
件表示中 / 3768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 | 298,100円 | +1.2% | -4.1% | 2.88% | 20.58倍 | 0.90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 | 381,500円 | +5.7% | +65.7% | 0.39% | 30.18倍 | 11.48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 |
| カーブスＨＤ | 79,300円 | +7.2% | +14.2% | 2.14% | 18.25倍 | 3.59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 |
| 弁護士コム | 325,000円 | +14.4% | +42.3% | 0.00% | 61.18倍 | 13.65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 |
| 新日科学 | 170,100円 | +2.7% | -8.1% | 2.94% | 19.95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 |
市場注目の銘柄
チャート関連のコラム
