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 |
|---|---|---|---|---|---|---|---|
| 2016/01/25 | 1,154 | 1,168 | 1,122 | 1,165 | +41 | +3.6% | 38,700 |
| 2016/01/22 | 1,116 | 1,131 | 1,104 | 1,124 | +81 | +7.8% | 60,100 |
| 2016/01/21 | 1,099 | 1,121 | 1,040 | 1,043 | -74 | -6.6% | 80,300 |
| 2016/01/20 | 1,203 | 1,217 | 1,109 | 1,117 | -93 | -7.7% | 76,900 |
| 2016/01/19 | 1,240 | 1,248 | 1,203 | 1,210 | -30 | -2.4% | 32,900 |
| 2016/01/18 | 1,180 | 1,247 | 1,180 | 1,240 | +26 | +2.1% | 51,800 |
| 2016/01/15 | 1,223 | 1,242 | 1,208 | 1,214 | +18 | +1.5% | 32,900 |
| 2016/01/14 | 1,193 | 1,201 | 1,173 | 1,196 | -30 | -2.4% | 64,800 |
| 2016/01/13 | 1,171 | 1,232 | 1,171 | 1,226 | +59 | +5.1% | 86,400 |
| 2016/01/12 | 1,235 | 1,243 | 1,167 | 1,167 | -91 | -7.2% | 86,500 |
| 2016/01/08 | 1,281 | 1,283 | 1,256 | 1,258 | -37 | -2.9% | 68,200 |
| 2016/01/07 | 1,298 | 1,319 | 1,288 | 1,295 | -21 | -1.6% | 53,900 |
| 2016/01/06 | 1,319 | 1,330 | 1,300 | 1,316 | -1 | -0.1% | 36,900 |
| 2016/01/05 | 1,337 | 1,344 | 1,317 | 1,317 | -17 | -1.3% | 27,900 |
| 2016/01/04 | 1,372 | 1,372 | 1,334 | 1,334 | -34 | -2.5% | 33,200 |
| 2015/12/30 | 1,362 | 1,385 | 1,362 | 1,368 | +1 | +0.1% | 12,200 |
| 2015/12/29 | 1,358 | 1,375 | 1,349 | 1,367 | +4 | +0.3% | 16,900 |
| 2015/12/28 | 1,350 | 1,370 | 1,346 | 1,363 | +25 | +1.9% | 23,900 |
| 2015/12/25 | 1,361 | 1,362 | 1,323 | 1,338 | -32 | -2.3% | 83,800 |
| 2015/12/24 | 1,391 | 1,393 | 1,370 | 1,370 | -20 | -1.4% | 29,300 |
| 2015/12/22 | 1,367 | 1,413 | 1,367 | 1,390 | +14 | +1% | 30,000 |
| 2015/12/21 | 1,393 | 1,393 | 1,362 | 1,376 | -30 | -2.1% | 47,400 |
| 2015/12/18 | 1,420 | 1,440 | 1,405 | 1,406 | -13 | -0.9% | 35,900 |
| 2015/12/17 | 1,430 | 1,450 | 1,412 | 1,419 | -14 | -1% | 69,100 |
| 2015/12/16 | 1,410 | 1,433 | 1,403 | 1,433 | +25 | +1.8% | 50,600 |
| 2015/12/15 | 1,400 | 1,421 | 1,393 | 1,408 | +33 | +2.4% | 63,400 |
| 2015/12/14 | 1,370 | 1,379 | 1,360 | 1,375 | -18 | -1.3% | 26,700 |
| 2015/12/11 | 1,379 | 1,395 | 1,379 | 1,393 | +12 | +0.9% | 47,800 |
| 2015/12/10 | 1,389 | 1,399 | 1,381 | 1,381 | -19 | -1.4% | 43,400 |
| 2015/12/09 | 1,403 | 1,405 | 1,390 | 1,400 | -3 | -0.2% | 50,500 |
| 2015/12/08 | 1,418 | 1,418 | 1,400 | 1,403 | -18 | -1.3% | 18,400 |
| 2015/12/07 | 1,408 | 1,435 | 1,408 | 1,421 | +16 | +1.1% | 16,900 |
| 2015/12/04 | 1,415 | 1,415 | 1,400 | 1,405 | -16 | -1.1% | 29,000 |
| 2015/12/03 | 1,440 | 1,449 | 1,417 | 1,421 | -22 | -1.5% | 31,900 |
| 2015/12/02 | 1,440 | 1,453 | 1,440 | 1,443 | -1 | -0.1% | 14,100 |
| 2015/12/01 | 1,440 | 1,460 | 1,440 | 1,444 | -6 | -0.4% | 26,900 |
| 2015/11/30 | 1,454 | 1,458 | 1,449 | 1,450 | -5 | -0.3% | 35,500 |
| 2015/11/27 | 1,453 | 1,463 | 1,447 | 1,455 | +2 | +0.1% | 22,600 |
| 2015/11/26 | 1,451 | 1,470 | 1,445 | 1,453 | +12 | +0.8% | 30,700 |
| 2015/11/25 | 1,481 | 1,481 | 1,432 | 1,441 | -32 | -2.2% | 68,500 |
| 2015/11/24 | 1,479 | 1,479 | 1,458 | 1,473 | ±0 | ±0% | 33,900 |
| 2015/11/20 | 1,488 | 1,488 | 1,466 | 1,473 | -8 | -0.5% | 26,200 |
| 2015/11/19 | 1,487 | 1,495 | 1,474 | 1,481 | +9 | +0.6% | 29,000 |
| 2015/11/18 | 1,478 | 1,489 | 1,459 | 1,472 | +7 | +0.5% | 42,200 |
| 2015/11/17 | 1,479 | 1,479 | 1,461 | 1,465 | ±0 | ±0% | 42,100 |
| 2015/11/16 | 1,457 | 1,477 | 1,453 | 1,465 | -12 | -0.8% | 36,400 |
| 2015/11/13 | 1,480 | 1,488 | 1,465 | 1,477 | -8 | -0.5% | 43,000 |
| 2015/11/12 | 1,489 | 1,502 | 1,460 | 1,485 | -6 | -0.4% | 47,500 |
| 2015/11/11 | 1,452 | 1,491 | 1,448 | 1,491 | +36 | +2.5% | 62,900 |
| 2015/11/10 | 1,450 | 1,459 | 1,443 | 1,455 | -16 | -1.1% | 73,000 |
2301～
2350
件表示中 / 3726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 | 290,900円 | +1.2% | -4.1% | 2.96% | 20.08倍 | 0.85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 |
| 建設技研 | 269,100円 | +2.4% | +4.9% | 2.79% | 10.84倍 | 1.22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 |
| Ｍ＆Ａ総研Ｈ | 125,200円 | +8.5% | -31.7% | 0.00% | 17.96倍 | 6.71倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。コンサルなど新事業を強化 |
| ＴＲＥＨＤ | 137,300円 | +0.5% | -23.1% | 3.28% | 5.78倍 | 0.92倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
| ｄｅｌｙ | 174,500円 | +30.8% | +28.8% | 0.00% | 31.48倍 | 6.82倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
市場注目の銘柄
チャート関連のコラム
