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 |
---|---|---|---|---|---|---|---|
2015/05/26 | 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 |
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 |
2501~
2550
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