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 |
|---|---|---|---|---|---|---|---|
| 2015/11/09 | 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 |
| 2015/09/15 | 1,414 | 1,416 | 1,383 | 1,384 | -18 | -1.3% | 73,200 |
| 2015/09/14 | 1,420 | 1,441 | 1,398 | 1,402 | -14 | -1% | 64,100 |
| 2015/09/11 | 1,420 | 1,431 | 1,411 | 1,416 | -1 | -0.1% | 89,900 |
| 2015/09/10 | 1,395 | 1,424 | 1,392 | 1,417 | ±0 | ±0% | 38,200 |
| 2015/09/09 | 1,415 | 1,428 | 1,404 | 1,417 | +38 | +2.8% | 49,400 |
| 2015/09/08 | 1,388 | 1,410 | 1,378 | 1,379 | -7 | -0.5% | 35,100 |
| 2015/09/07 | 1,380 | 1,400 | 1,363 | 1,386 | +1 | +0.1% | 36,500 |
| 2015/09/04 | 1,423 | 1,423 | 1,362 | 1,385 | -32 | -2.3% | 54,900 |
| 2015/09/03 | 1,450 | 1,468 | 1,411 | 1,417 | -12 | -0.8% | 47,700 |
| 2015/09/02 | 1,462 | 1,486 | 1,423 | 1,429 | -48 | -3.2% | 52,200 |
| 2015/09/01 | 1,542 | 1,542 | 1,474 | 1,477 | -73 | -4.7% | 48,500 |
| 2015/08/31 | 1,536 | 1,550 | 1,518 | 1,550 | +17 | +1.1% | 34,600 |
| 2015/08/28 | 1,501 | 1,548 | 1,496 | 1,533 | +75 | +5.1% | 41,000 |
| 2015/08/27 | 1,475 | 1,489 | 1,456 | 1,458 | +13 | +0.9% | 69,500 |
| 2015/08/26 | 1,406 | 1,456 | 1,396 | 1,445 | +39 | +2.8% | 59,000 |
| 2015/08/25 | 1,394 | 1,475 | 1,365 | 1,406 | -49 | -3.4% | 92,200 |
2351～
2400
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
