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 |
|---|---|---|---|---|---|---|---|
| 2015/06/12 | 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 |
| 2015/04/22 | 1,556 | 1,583 | 1,544 | 1,576 | +27 | +1.7% | 127,400 |
| 2015/04/21 | 1,541 | 1,566 | 1,538 | 1,549 | +8 | +0.5% | 105,600 |
| 2015/04/20 | 1,557 | 1,557 | 1,536 | 1,541 | -9 | -0.6% | 68,000 |
| 2015/04/17 | 1,563 | 1,569 | 1,550 | 1,550 | -15 | -1% | 106,800 |
| 2015/04/16 | 1,574 | 1,574 | 1,557 | 1,565 | -2 | -0.1% | 57,700 |
| 2015/04/15 | 1,575 | 1,575 | 1,562 | 1,567 | -8 | -0.5% | 48,800 |
| 2015/04/14 | 1,576 | 1,577 | 1,566 | 1,575 | +8 | +0.5% | 52,100 |
| 2015/04/13 | 1,561 | 1,573 | 1,551 | 1,567 | +7 | +0.4% | 48,400 |
| 2015/04/10 | 1,566 | 1,577 | 1,556 | 1,560 | -9 | -0.6% | 66,800 |
| 2015/04/09 | 1,578 | 1,582 | 1,565 | 1,569 | -5 | -0.3% | 65,800 |
| 2015/04/08 | 1,588 | 1,593 | 1,565 | 1,574 | -9 | -0.6% | 111,000 |
| 2015/04/07 | 1,584 | 1,587 | 1,575 | 1,583 | +3 | +0.2% | 58,700 |
| 2015/04/06 | 1,596 | 1,596 | 1,577 | 1,580 | -11 | -0.7% | 43,600 |
| 2015/04/03 | 1,605 | 1,610 | 1,577 | 1,591 | -13 | -0.8% | 109,400 |
| 2015/04/02 | 1,595 | 1,621 | 1,585 | 1,604 | +18 | +1.1% | 75,400 |
| 2015/04/01 | 1,611 | 1,615 | 1,585 | 1,586 | -38 | -2.3% | 56,000 |
| 2015/03/31 | 1,617 | 1,647 | 1,604 | 1,624 | +30 | +1.9% | 128,600 |
2451～
2500
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
