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 |
|---|---|---|---|---|---|---|---|
| 2015/03/30 | 1,591 | 1,597 | 1,584 | 1,594 | +4 | +0.3% | 72,600 |
| 2015/03/27 | 1,593 | 1,607 | 1,578 | 1,590 | +9 | +0.6% | 128,300 |
| 2015/03/26 | 1,600 | 1,603 | 1,581 | 1,581 | -23 | -1.4% | 75,000 |
| 2015/03/25 | 1,583 | 1,608 | 1,583 | 1,604 | +19 | +1.2% | 95,600 |
| 2015/03/24 | 1,600 | 1,601 | 1,566 | 1,585 | -16 | -1% | 228,800 |
| 2015/03/23 | 1,632 | 1,632 | 1,592 | 1,601 | -19 | -1.2% | 98,000 |
| 2015/03/20 | 1,610 | 1,628 | 1,610 | 1,620 | +16 | +1% | 67,400 |
| 2015/03/19 | 1,615 | 1,625 | 1,593 | 1,604 | -6 | -0.4% | 107,600 |
| 2015/03/18 | 1,628 | 1,643 | 1,604 | 1,610 | -17 | -1% | 89,000 |
| 2015/03/17 | 1,637 | 1,646 | 1,627 | 1,627 | -7 | -0.4% | 55,300 |
| 2015/03/16 | 1,641 | 1,642 | 1,626 | 1,634 | -15 | -0.9% | 57,800 |
| 2015/03/13 | 1,645 | 1,660 | 1,632 | 1,649 | +18 | +1.1% | 77,500 |
| 2015/03/12 | 1,643 | 1,651 | 1,629 | 1,631 | -2 | -0.1% | 54,500 |
| 2015/03/11 | 1,620 | 1,641 | 1,620 | 1,633 | +11 | +0.7% | 39,000 |
| 2015/03/10 | 1,625 | 1,646 | 1,617 | 1,622 | +5 | +0.3% | 77,600 |
| 2015/03/09 | 1,631 | 1,632 | 1,612 | 1,617 | -24 | -1.5% | 49,800 |
| 2015/03/06 | 1,658 | 1,660 | 1,636 | 1,641 | -10 | -0.6% | 42,900 |
| 2015/03/05 | 1,645 | 1,656 | 1,635 | 1,651 | +21 | +1.3% | 74,500 |
| 2015/03/04 | 1,631 | 1,639 | 1,610 | 1,630 | -10 | -0.6% | 69,200 |
| 2015/03/03 | 1,670 | 1,682 | 1,631 | 1,640 | -48 | -2.8% | 73,300 |
| 2015/03/02 | 1,643 | 1,707 | 1,643 | 1,688 | +32 | +1.9% | 90,100 |
| 2015/02/27 | 1,677 | 1,691 | 1,652 | 1,656 | -21 | -1.3% | 75,300 |
| 2015/02/26 | 1,680 | 1,690 | 1,665 | 1,677 | -7 | -0.4% | 62,200 |
| 2015/02/25 | 1,698 | 1,703 | 1,668 | 1,684 | +4 | +0.2% | 43,900 |
| 2015/02/24 | 1,713 | 1,713 | 1,665 | 1,680 | -33 | -1.9% | 102,200 |
| 2015/02/23 | 1,659 | 1,720 | 1,628 | 1,713 | +78 | +4.8% | 210,900 |
| 2015/02/20 | 1,612 | 1,657 | 1,612 | 1,635 | +23 | +1.4% | 210,100 |
| 2015/02/19 | 1,591 | 1,631 | 1,588 | 1,612 | +26 | +1.6% | 191,900 |
| 2015/02/18 | 1,560 | 1,590 | 1,560 | 1,586 | +35 | +2.3% | 91,100 |
| 2015/02/17 | 1,532 | 1,577 | 1,526 | 1,551 | +15 | +1% | 195,700 |
| 2015/02/16 | 1,551 | 1,556 | 1,535 | 1,536 | -2 | -0.1% | 127,300 |
| 2015/02/13 | 1,572 | 1,580 | 1,531 | 1,538 | -57 | -3.6% | 181,500 |
| 2015/02/12 | 1,620 | 1,641 | 1,580 | 1,595 | +13 | +0.8% | 139,000 |
| 2015/02/10 | 1,598 | 1,625 | 1,577 | 1,582 | -14 | -0.9% | 85,300 |
| 2015/02/09 | 1,634 | 1,640 | 1,585 | 1,596 | -38 | -2.3% | 171,600 |
| 2015/02/06 | 1,655 | 1,661 | 1,630 | 1,634 | -21 | -1.3% | 85,800 |
| 2015/02/05 | 1,652 | 1,666 | 1,651 | 1,655 | -17 | -1% | 45,000 |
| 2015/02/04 | 1,690 | 1,690 | 1,670 | 1,672 | +2 | +0.1% | 44,100 |
| 2015/02/03 | 1,702 | 1,703 | 1,656 | 1,670 | -39 | -2.3% | 58,200 |
| 2015/02/02 | 1,720 | 1,728 | 1,693 | 1,709 | -27 | -1.6% | 50,200 |
| 2015/01/30 | 1,713 | 1,744 | 1,706 | 1,736 | +47 | +2.8% | 71,200 |
| 2015/01/29 | 1,689 | 1,707 | 1,683 | 1,689 | -21 | -1.2% | 27,400 |
| 2015/01/28 | 1,694 | 1,712 | 1,676 | 1,710 | +13 | +0.8% | 31,800 |
| 2015/01/27 | 1,673 | 1,698 | 1,673 | 1,697 | +28 | +1.7% | 27,900 |
| 2015/01/26 | 1,674 | 1,693 | 1,662 | 1,669 | -34 | -2% | 25,700 |
| 2015/01/23 | 1,698 | 1,703 | 1,681 | 1,703 | +27 | +1.6% | 21,600 |
| 2015/01/22 | 1,704 | 1,704 | 1,654 | 1,676 | -20 | -1.2% | 39,600 |
| 2015/01/21 | 1,724 | 1,724 | 1,691 | 1,696 | -19 | -1.1% | 32,300 |
| 2015/01/20 | 1,693 | 1,715 | 1,676 | 1,715 | +24 | +1.4% | 27,100 |
| 2015/01/19 | 1,694 | 1,705 | 1,675 | 1,691 | +5 | +0.3% | 27,000 |
2501～
2550
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
