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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/11/09 | 1,470 | 1,479 | 1,447 | 1,471 | -69 | -4.5% | 112,900 |
| 2015/11/06 | 1,518 | 1,546 | 1,517 | 1,540 | +23 | +1.5% | 30,500 |
| 2015/11/05 | 1,515 | 1,526 | 1,507 | 1,517 | -4 | -0.3% | 34,700 |
| 2015/11/04 | 1,530 | 1,556 | 1,517 | 1,521 | ±0 | ±0% | 42,700 |
| 2015/11/02 | 1,541 | 1,560 | 1,517 | 1,521 | -39 | -2.5% | 42,600 |
| 2015/10/30 | 1,550 | 1,578 | 1,548 | 1,560 | +10 | +0.6% | 48,600 |
| 2015/10/29 | 1,545 | 1,559 | 1,529 | 1,550 | +10 | +0.6% | 48,300 |
| 2015/10/28 | 1,540 | 1,541 | 1,521 | 1,540 | -4 | -0.3% | 37,300 |
| 2015/10/27 | 1,570 | 1,580 | 1,540 | 1,544 | -17 | -1.1% | 47,700 |
| 2015/10/26 | 1,579 | 1,604 | 1,560 | 1,561 | +10 | +0.6% | 86,800 |
| 2015/10/23 | 1,574 | 1,580 | 1,545 | 1,551 | +4 | +0.3% | 77,700 |
| 2015/10/22 | 1,545 | 1,550 | 1,527 | 1,547 | +2 | +0.1% | 44,000 |
| 2015/10/21 | 1,517 | 1,548 | 1,515 | 1,545 | +40 | +2.7% | 53,600 |
| 2015/10/20 | 1,535 | 1,539 | 1,498 | 1,505 | -5 | -0.3% | 61,400 |
| 2015/10/19 | 1,482 | 1,514 | 1,462 | 1,510 | +42 | +2.9% | 59,300 |
| 2015/10/16 | 1,450 | 1,472 | 1,435 | 1,468 | +26 | +1.8% | 49,600 |
| 2015/10/15 | 1,412 | 1,451 | 1,407 | 1,442 | +29 | +2.1% | 43,100 |
| 2015/10/14 | 1,400 | 1,426 | 1,377 | 1,413 | -2 | -0.1% | 56,500 |
| 2015/10/13 | 1,420 | 1,428 | 1,406 | 1,415 | -14 | -1% | 23,000 |
| 2015/10/09 | 1,416 | 1,429 | 1,415 | 1,429 | +20 | +1.4% | 29,400 |
| 2015/10/08 | 1,418 | 1,422 | 1,404 | 1,409 | -14 | -1% | 13,900 |
| 2015/10/07 | 1,410 | 1,423 | 1,400 | 1,423 | +15 | +1.1% | 19,800 |
| 2015/10/06 | 1,402 | 1,423 | 1,402 | 1,408 | +19 | +1.4% | 28,800 |
| 2015/10/05 | 1,386 | 1,395 | 1,378 | 1,389 | +14 | +1% | 20,700 |
| 2015/10/02 | 1,373 | 1,379 | 1,357 | 1,375 | -4 | -0.3% | 21,700 |
| 2015/10/01 | 1,402 | 1,402 | 1,371 | 1,379 | -12 | -0.9% | 42,000 |
| 2015/09/30 | 1,370 | 1,397 | 1,366 | 1,391 | +40 | +3% | 38,400 |
| 2015/09/29 | 1,379 | 1,379 | 1,350 | 1,351 | -56 | -4% | 53,700 |
| 2015/09/28 | 1,380 | 1,413 | 1,371 | 1,407 | +34 | +2.5% | 51,400 |
| 2015/09/25 | 1,350 | 1,385 | 1,340 | 1,373 | +53 | +4% | 90,600 |
| 2015/09/24 | 1,330 | 1,353 | 1,320 | 1,320 | -25 | -1.9% | 99,800 |
| 2015/09/18 | 1,365 | 1,365 | 1,334 | 1,345 | -30 | -2.2% | 84,700 |
| 2015/09/17 | 1,381 | 1,390 | 1,361 | 1,375 | +2 | +0.1% | 110,200 |
| 2015/09/16 | 1,400 | 1,400 | 1,369 | 1,373 | -11 | -0.8% | 64,300 |
2301～
2350
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 | 264,000円 | +1.2% | -4.1% | 3.26% | 18.42倍 | 0.78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 | 238,300円 | +2.4% | +4.9% | 3.15% | 9.59倍 | 1.08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 | 155,300円 | +21.0% | -15.9% | 3.22% | 14.69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 |
| 弁護士コム | 280,300円 | +23.6% | +0.4% | 0.00% | 66.64倍 | 13.56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
