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 |
|---|---|---|---|---|---|---|---|
| 2015/10/20 | 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 |
| 2015/08/24 | 1,534 | 1,543 | 1,454 | 1,455 | -96 | -6.2% | 75,700 |
| 2015/08/21 | 1,575 | 1,588 | 1,550 | 1,551 | -60 | -3.7% | 68,900 |
| 2015/08/20 | 1,635 | 1,647 | 1,608 | 1,611 | -29 | -1.8% | 31,300 |
| 2015/08/19 | 1,651 | 1,668 | 1,640 | 1,640 | -22 | -1.3% | 26,600 |
| 2015/08/18 | 1,663 | 1,665 | 1,653 | 1,662 | -1 | -0.1% | 16,400 |
| 2015/08/17 | 1,657 | 1,683 | 1,648 | 1,663 | +9 | +0.5% | 39,700 |
| 2015/08/14 | 1,666 | 1,666 | 1,639 | 1,654 | -23 | -1.4% | 40,700 |
| 2015/08/13 | 1,654 | 1,681 | 1,654 | 1,677 | +7 | +0.4% | 48,600 |
| 2015/08/12 | 1,672 | 1,687 | 1,643 | 1,670 | -11 | -0.7% | 59,700 |
| 2015/08/11 | 1,678 | 1,688 | 1,661 | 1,681 | -1 | -0.1% | 92,500 |
| 2015/08/10 | 1,632 | 1,689 | 1,620 | 1,682 | +49 | +3% | 101,500 |
| 2015/08/07 | 1,641 | 1,661 | 1,621 | 1,633 | -21 | -1.3% | 41,500 |
| 2015/08/06 | 1,646 | 1,673 | 1,646 | 1,654 | +15 | +0.9% | 48,900 |
2401～
2450
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
