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 |
|---|---|---|---|---|---|---|---|
| 2014/11/26 | 1,817 | 1,848 | 1,796 | 1,796 | -13 | -0.7% | 93,000 |
| 2014/11/25 | 1,805 | 1,818 | 1,805 | 1,809 | +18 | +1% | 52,400 |
| 2014/11/21 | 1,778 | 1,794 | 1,760 | 1,791 | +24 | +1.4% | 51,800 |
| 2014/11/20 | 1,782 | 1,786 | 1,762 | 1,767 | ±0 | ±0% | 74,100 |
| 2014/11/19 | 1,778 | 1,788 | 1,765 | 1,767 | -11 | -0.6% | 47,200 |
| 2014/11/18 | 1,775 | 1,796 | 1,759 | 1,778 | +5 | +0.3% | 96,300 |
| 2014/11/17 | 1,825 | 1,835 | 1,765 | 1,773 | -78 | -4.2% | 86,800 |
| 2014/11/14 | 1,866 | 1,872 | 1,835 | 1,851 | +22 | +1.2% | 62,700 |
| 2014/11/13 | 1,850 | 1,860 | 1,821 | 1,829 | -38 | -2% | 86,700 |
| 2014/11/12 | 1,882 | 1,911 | 1,866 | 1,867 | -14 | -0.7% | 85,600 |
| 2014/11/11 | 1,838 | 1,888 | 1,833 | 1,881 | +50 | +2.7% | 70,600 |
| 2014/11/10 | 1,865 | 1,880 | 1,821 | 1,831 | -60 | -3.2% | 108,500 |
| 2014/11/07 | 1,887 | 1,907 | 1,842 | 1,891 | +19 | +1% | 161,600 |
| 2014/11/06 | 1,983 | 1,990 | 1,858 | 1,872 | -89 | -4.5% | 120,300 |
| 2014/11/05 | 1,965 | 1,990 | 1,929 | 1,961 | +7 | +0.4% | 71,000 |
| 2014/11/04 | 1,961 | 1,992 | 1,953 | 1,954 | +10 | +0.5% | 83,200 |
| 2014/10/31 | 1,908 | 1,950 | 1,877 | 1,944 | +61 | +3.2% | 109,500 |
| 2014/10/30 | 1,886 | 1,900 | 1,869 | 1,883 | -17 | -0.9% | 66,000 |
| 2014/10/29 | 1,855 | 1,911 | 1,854 | 1,900 | +49 | +2.6% | 105,100 |
| 2014/10/28 | 1,852 | 1,864 | 1,824 | 1,851 | -18 | -1% | 66,700 |
| 2014/10/27 | 1,862 | 1,872 | 1,836 | 1,869 | +7 | +0.4% | 67,300 |
| 2014/10/24 | 1,850 | 1,873 | 1,827 | 1,862 | +28 | +1.5% | 72,600 |
| 2014/10/23 | 1,858 | 1,877 | 1,824 | 1,834 | -50 | -2.7% | 107,300 |
| 2014/10/22 | 1,829 | 1,897 | 1,829 | 1,884 | +55 | +3% | 103,500 |
| 2014/10/21 | 1,817 | 1,838 | 1,790 | 1,829 | +18 | +1% | 140,000 |
| 2014/10/20 | 1,720 | 1,850 | 1,720 | 1,811 | +211 | +13.2% | 393,200 |
| 2014/10/17 | 1,643 | 1,653 | 1,595 | 1,600 | -35 | -2.1% | 77,600 |
| 2014/10/16 | 1,670 | 1,685 | 1,632 | 1,635 | -62 | -3.7% | 55,700 |
| 2014/10/15 | 1,700 | 1,716 | 1,678 | 1,697 | +32 | +1.9% | 39,300 |
| 2014/10/14 | 1,657 | 1,706 | 1,656 | 1,665 | -37 | -2.2% | 62,900 |
| 2014/10/10 | 1,695 | 1,718 | 1,689 | 1,702 | -33 | -1.9% | 42,900 |
| 2014/10/09 | 1,773 | 1,777 | 1,730 | 1,735 | -21 | -1.2% | 61,100 |
| 2014/10/08 | 1,770 | 1,776 | 1,752 | 1,756 | -50 | -2.8% | 57,700 |
| 2014/10/07 | 1,840 | 1,840 | 1,805 | 1,806 | -12 | -0.7% | 32,400 |
| 2014/10/06 | 1,818 | 1,830 | 1,799 | 1,818 | +40 | +2.2% | 24,100 |
| 2014/10/03 | 1,751 | 1,785 | 1,751 | 1,778 | +12 | +0.7% | 60,900 |
| 2014/10/02 | 1,800 | 1,811 | 1,761 | 1,766 | -68 | -3.7% | 78,600 |
| 2014/10/01 | 1,870 | 1,871 | 1,831 | 1,834 | -32 | -1.7% | 33,200 |
| 2014/09/30 | 1,890 | 1,891 | 1,853 | 1,866 | -23 | -1.2% | 43,700 |
| 2014/09/29 | 1,930 | 1,950 | 1,859 | 1,889 | +33 | +1.8% | 101,000 |
| 2014/09/26 | 1,834 | 1,870 | 1,834 | 1,856 | -19 | -1% | 27,100 |
| 2014/09/25 | 1,866 | 1,875 | 1,853 | 1,875 | +17 | +0.9% | 44,100 |
| 2014/09/24 | 1,830 | 1,862 | 1,821 | 1,858 | +23 | +1.3% | 39,900 |
| 2014/09/22 | 1,854 | 1,865 | 1,827 | 1,835 | -12 | -0.6% | 25,000 |
| 2014/09/19 | 1,857 | 1,876 | 1,840 | 1,847 | -1 | -0.1% | 51,600 |
| 2014/09/18 | 1,845 | 1,862 | 1,837 | 1,848 | +16 | +0.9% | 51,600 |
| 2014/09/17 | 1,848 | 1,854 | 1,832 | 1,832 | -5 | -0.3% | 29,500 |
| 2014/09/16 | 1,829 | 1,838 | 1,819 | 1,837 | +8 | +0.4% | 25,900 |
| 2014/09/12 | 1,838 | 1,850 | 1,828 | 1,829 | -15 | -0.8% | 64,700 |
| 2014/09/11 | 1,879 | 1,879 | 1,830 | 1,844 | -9 | -0.5% | 56,600 |
2551～
2600
件表示中 / 3694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 |
| 建設技研 | 240,800円 | +2.4% | +4.9% | 3.11% | 9.68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 |
| ストライク | 349,500円 | +23.0% | +24.1% | 5.15% | 11.92倍 | 3.64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 |
| カーブスＨＤ | 67,700円 | +7.2% | +14.2% | 2.51% | 15.58倍 | 3.07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 |
| ＬＩＮＫ＆Ｍ | 58,100円 | +10.0% | +13.7% | 2.69% | 15.96倍 | 5.48倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
市場注目の銘柄
チャート関連のコラム
