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 |
|---|---|---|---|---|---|---|---|
| 2017/03/27 | 1,424 | 1,437 | 1,412 | 1,412 | -40 | -2.8% | 30,600 |
| 2017/03/24 | 1,418 | 1,454 | 1,418 | 1,452 | +43 | +3.1% | 31,900 |
| 2017/03/23 | 1,411 | 1,418 | 1,404 | 1,409 | -3 | -0.2% | 23,400 |
| 2017/03/22 | 1,420 | 1,431 | 1,388 | 1,412 | -24 | -1.7% | 57,100 |
| 2017/03/21 | 1,429 | 1,448 | 1,427 | 1,436 | -8 | -0.6% | 37,600 |
| 2017/03/17 | 1,458 | 1,458 | 1,425 | 1,444 | -14 | -1% | 39,200 |
| 2017/03/16 | 1,444 | 1,460 | 1,442 | 1,458 | +6 | +0.4% | 26,900 |
| 2017/03/15 | 1,468 | 1,478 | 1,446 | 1,452 | -18 | -1.2% | 21,900 |
| 2017/03/14 | 1,466 | 1,474 | 1,458 | 1,470 | +1 | +0.1% | 16,000 |
| 2017/03/13 | 1,470 | 1,486 | 1,466 | 1,469 | -10 | -0.7% | 27,000 |
| 2017/03/10 | 1,488 | 1,495 | 1,466 | 1,479 | +11 | +0.7% | 55,600 |
| 2017/03/09 | 1,450 | 1,475 | 1,450 | 1,468 | +30 | +2.1% | 25,500 |
| 2017/03/08 | 1,444 | 1,449 | 1,433 | 1,438 | -12 | -0.8% | 21,800 |
| 2017/03/07 | 1,447 | 1,455 | 1,441 | 1,450 | -1 | -0.1% | 11,500 |
| 2017/03/06 | 1,455 | 1,464 | 1,440 | 1,451 | -4 | -0.3% | 28,800 |
| 2017/03/03 | 1,464 | 1,464 | 1,450 | 1,455 | -15 | -1% | 12,600 |
| 2017/03/02 | 1,460 | 1,472 | 1,454 | 1,470 | +24 | +1.7% | 16,900 |
| 2017/03/01 | 1,450 | 1,455 | 1,433 | 1,446 | +6 | +0.4% | 13,900 |
| 2017/02/28 | 1,444 | 1,454 | 1,437 | 1,440 | -4 | -0.3% | 23,600 |
| 2017/02/27 | 1,430 | 1,451 | 1,419 | 1,444 | +8 | +0.6% | 58,300 |
| 2017/02/24 | 1,449 | 1,464 | 1,433 | 1,436 | -22 | -1.5% | 31,100 |
| 2017/02/23 | 1,479 | 1,484 | 1,453 | 1,458 | -21 | -1.4% | 29,200 |
| 2017/02/22 | 1,494 | 1,494 | 1,465 | 1,479 | -7 | -0.5% | 28,700 |
| 2017/02/21 | 1,468 | 1,486 | 1,466 | 1,486 | +20 | +1.4% | 14,200 |
| 2017/02/20 | 1,470 | 1,482 | 1,444 | 1,466 | -8 | -0.5% | 43,500 |
| 2017/02/17 | 1,472 | 1,479 | 1,471 | 1,474 | +2 | +0.1% | 14,400 |
| 2017/02/16 | 1,489 | 1,489 | 1,462 | 1,472 | -24 | -1.6% | 30,100 |
| 2017/02/15 | 1,482 | 1,497 | 1,458 | 1,496 | +14 | +0.9% | 61,400 |
| 2017/02/14 | 1,489 | 1,494 | 1,452 | 1,482 | -15 | -1% | 41,800 |
| 2017/02/13 | 1,490 | 1,498 | 1,472 | 1,497 | +18 | +1.2% | 38,200 |
| 2017/02/10 | 1,473 | 1,492 | 1,467 | 1,479 | +9 | +0.6% | 46,600 |
| 2017/02/09 | 1,455 | 1,471 | 1,450 | 1,470 | +15 | +1% | 49,500 |
| 2017/02/08 | 1,419 | 1,458 | 1,403 | 1,455 | +36 | +2.5% | 26,100 |
| 2017/02/07 | 1,419 | 1,427 | 1,413 | 1,419 | ±0 | ±0% | 31,700 |
| 2017/02/06 | 1,463 | 1,463 | 1,418 | 1,419 | -44 | -3% | 42,100 |
| 2017/02/03 | 1,431 | 1,465 | 1,425 | 1,463 | +32 | +2.2% | 45,500 |
| 2017/02/02 | 1,431 | 1,440 | 1,426 | 1,431 | +8 | +0.6% | 22,400 |
| 2017/02/01 | 1,440 | 1,440 | 1,415 | 1,423 | -18 | -1.2% | 24,900 |
| 2017/01/31 | 1,452 | 1,458 | 1,436 | 1,441 | -21 | -1.4% | 28,400 |
| 2017/01/30 | 1,420 | 1,465 | 1,412 | 1,462 | +38 | +2.7% | 42,900 |
| 2017/01/27 | 1,429 | 1,430 | 1,420 | 1,424 | +1 | +0.1% | 34,700 |
| 2017/01/26 | 1,429 | 1,430 | 1,413 | 1,423 | ±0 | ±0% | 29,600 |
| 2017/01/25 | 1,416 | 1,425 | 1,411 | 1,423 | +15 | +1.1% | 53,400 |
| 2017/01/24 | 1,400 | 1,409 | 1,381 | 1,408 | +5 | +0.4% | 26,200 |
| 2017/01/23 | 1,393 | 1,408 | 1,389 | 1,403 | -6 | -0.4% | 34,800 |
| 2017/01/20 | 1,400 | 1,410 | 1,386 | 1,409 | +9 | +0.6% | 50,200 |
| 2017/01/19 | 1,380 | 1,404 | 1,380 | 1,400 | +26 | +1.9% | 25,800 |
| 2017/01/18 | 1,383 | 1,383 | 1,352 | 1,374 | -8 | -0.6% | 26,700 |
| 2017/01/17 | 1,401 | 1,401 | 1,381 | 1,382 | -19 | -1.4% | 25,000 |
| 2017/01/16 | 1,404 | 1,404 | 1,386 | 1,401 | -11 | -0.8% | 29,800 |
2051～
2100
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
