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 |
|---|---|---|---|---|---|---|---|
| 2015/07/07 | 1,638 | 1,655 | 1,624 | 1,631 | +8 | +0.5% | 50,700 |
| 2015/07/06 | 1,628 | 1,644 | 1,621 | 1,623 | -40 | -2.4% | 37,500 |
| 2015/07/03 | 1,679 | 1,679 | 1,661 | 1,663 | -19 | -1.1% | 21,800 |
| 2015/07/02 | 1,669 | 1,684 | 1,651 | 1,682 | +24 | +1.4% | 32,000 |
| 2015/07/01 | 1,654 | 1,669 | 1,630 | 1,658 | +13 | +0.8% | 59,600 |
| 2015/06/30 | 1,645 | 1,659 | 1,624 | 1,645 | +38 | +2.4% | 66,400 |
| 2015/06/29 | 1,613 | 1,619 | 1,601 | 1,607 | -14 | -0.9% | 66,000 |
| 2015/06/26 | 1,675 | 1,677 | 1,617 | 1,621 | -59 | -3.5% | 88,300 |
| 2015/06/25 | 1,714 | 1,715 | 1,677 | 1,680 | -35 | -2% | 55,900 |
| 2015/06/24 | 1,680 | 1,718 | 1,675 | 1,715 | +35 | +2.1% | 82,600 |
| 2015/06/23 | 1,674 | 1,682 | 1,667 | 1,680 | +5 | +0.3% | 37,100 |
| 2015/06/22 | 1,662 | 1,676 | 1,662 | 1,675 | +13 | +0.8% | 25,600 |
| 2015/06/19 | 1,681 | 1,681 | 1,645 | 1,662 | -15 | -0.9% | 58,600 |
| 2015/06/18 | 1,698 | 1,698 | 1,669 | 1,677 | -27 | -1.6% | 38,700 |
| 2015/06/17 | 1,706 | 1,711 | 1,688 | 1,704 | -9 | -0.5% | 59,600 |
| 2015/06/16 | 1,698 | 1,735 | 1,686 | 1,713 | +8 | +0.5% | 111,100 |
| 2015/06/15 | 1,683 | 1,717 | 1,683 | 1,705 | +16 | +0.9% | 45,500 |
| 2015/06/12 | 1,720 | 1,720 | 1,689 | 1,689 | -16 | -0.9% | 90,600 |
| 2015/06/11 | 1,706 | 1,706 | 1,686 | 1,705 | +10 | +0.6% | 43,100 |
| 2015/06/10 | 1,689 | 1,706 | 1,689 | 1,695 | -3 | -0.2% | 43,000 |
| 2015/06/09 | 1,710 | 1,710 | 1,692 | 1,698 | -20 | -1.2% | 42,500 |
| 2015/06/08 | 1,729 | 1,739 | 1,712 | 1,718 | -24 | -1.4% | 29,500 |
| 2015/06/05 | 1,684 | 1,747 | 1,679 | 1,742 | +58 | +3.4% | 120,300 |
| 2015/06/04 | 1,698 | 1,698 | 1,681 | 1,684 | -10 | -0.6% | 34,000 |
| 2015/06/03 | 1,710 | 1,712 | 1,678 | 1,694 | -30 | -1.7% | 73,600 |
| 2015/06/02 | 1,740 | 1,742 | 1,714 | 1,724 | -27 | -1.5% | 90,500 |
| 2015/06/01 | 1,698 | 1,758 | 1,685 | 1,751 | +69 | +4.1% | 225,400 |
| 2015/05/29 | 1,666 | 1,702 | 1,649 | 1,682 | +15 | +0.9% | 136,000 |
| 2015/05/28 | 1,693 | 1,698 | 1,663 | 1,667 | -6 | -0.4% | 38,100 |
| 2015/05/27 | 1,668 | 1,685 | 1,665 | 1,673 | +14 | +0.8% | 77,400 |
| 2015/05/26 | 1,654 | 1,672 | 1,654 | 1,659 | +6 | +0.4% | 42,700 |
| 2015/05/25 | 1,656 | 1,668 | 1,643 | 1,653 | +1 | +0.1% | 51,000 |
| 2015/05/22 | 1,655 | 1,666 | 1,650 | 1,652 | -11 | -0.7% | 61,100 |
| 2015/05/21 | 1,669 | 1,683 | 1,660 | 1,663 | -5 | -0.3% | 64,400 |
| 2015/05/20 | 1,649 | 1,668 | 1,645 | 1,668 | +10 | +0.6% | 60,000 |
| 2015/05/19 | 1,670 | 1,680 | 1,648 | 1,658 | -6 | -0.4% | 48,800 |
| 2015/05/18 | 1,656 | 1,685 | 1,654 | 1,664 | +17 | +1% | 79,400 |
| 2015/05/15 | 1,673 | 1,678 | 1,634 | 1,647 | -5 | -0.3% | 72,700 |
| 2015/05/14 | 1,630 | 1,668 | 1,630 | 1,652 | +29 | +1.8% | 89,800 |
| 2015/05/13 | 1,618 | 1,637 | 1,614 | 1,623 | +5 | +0.3% | 66,200 |
| 2015/05/12 | 1,611 | 1,634 | 1,594 | 1,618 | +7 | +0.4% | 102,600 |
| 2015/05/11 | 1,614 | 1,625 | 1,597 | 1,611 | +18 | +1.1% | 112,900 |
| 2015/05/08 | 1,635 | 1,642 | 1,570 | 1,593 | -42 | -2.6% | 184,200 |
| 2015/05/07 | 1,577 | 1,670 | 1,573 | 1,635 | +71 | +4.5% | 296,700 |
| 2015/05/01 | 1,583 | 1,595 | 1,560 | 1,564 | -16 | -1% | 67,200 |
| 2015/04/30 | 1,573 | 1,588 | 1,571 | 1,580 | +4 | +0.3% | 69,800 |
| 2015/04/28 | 1,576 | 1,591 | 1,571 | 1,576 | +6 | +0.4% | 55,900 |
| 2015/04/27 | 1,564 | 1,577 | 1,554 | 1,570 | +10 | +0.6% | 54,500 |
| 2015/04/24 | 1,570 | 1,584 | 1,560 | 1,560 | +7 | +0.5% | 85,400 |
| 2015/04/23 | 1,584 | 1,584 | 1,550 | 1,553 | -23 | -1.5% | 102,000 |
2401～
2450
件表示中 / 3693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 | 266,500円 | +1.2% | -4.1% | 3.23% | 18.47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 | 356,500円 | +23.0% | +24.1% | 5.05% | 12.16倍 | 3.71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 | 241,700円 | +2.4% | +4.9% | 3.10% | 9.72倍 | 1.09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 |
| カーブスＨＤ | 68,000円 | +7.2% | +14.2% | 2.50% | 15.65倍 | 3.08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 |
| 新日科学 | 151,300円 | +21.0% | -15.9% | 3.30% | 14.32倍 | 1.73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 |
市場注目の銘柄
チャート関連のコラム
