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 |
|---|---|---|---|---|---|---|---|
| 2016/01/05 | 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 |
| 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 |
2351～
2400
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
