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 |
|---|---|---|---|---|---|---|---|
| 2014/09/10 | 1,898 | 1,900 | 1,852 | 1,853 | -47 | -2.5% | 59,400 |
| 2014/09/09 | 1,870 | 1,950 | 1,840 | 1,900 | +50 | +2.7% | 167,200 |
| 2014/09/08 | 1,844 | 1,869 | 1,825 | 1,850 | +17 | +0.9% | 48,000 |
| 2014/09/05 | 1,854 | 1,857 | 1,826 | 1,833 | -18 | -1% | 56,700 |
| 2014/09/04 | 1,840 | 1,866 | 1,840 | 1,851 | +8 | +0.4% | 55,900 |
| 2014/09/03 | 1,885 | 1,885 | 1,836 | 1,843 | -28 | -1.5% | 56,000 |
| 2014/09/02 | 1,841 | 1,876 | 1,841 | 1,871 | +30 | +1.6% | 92,700 |
| 2014/09/01 | 1,869 | 1,873 | 1,829 | 1,841 | -26 | -1.4% | 86,700 |
| 2014/08/29 | 1,875 | 1,890 | 1,851 | 1,867 | -18 | -1% | 48,600 |
| 2014/08/28 | 1,885 | 1,901 | 1,862 | 1,885 | -1 | -0.1% | 64,600 |
| 2014/08/27 | 1,910 | 1,914 | 1,871 | 1,886 | -27 | -1.4% | 58,600 |
| 2014/08/26 | 1,905 | 1,933 | 1,888 | 1,913 | +17 | +0.9% | 111,500 |
| 2014/08/25 | 1,850 | 1,908 | 1,840 | 1,896 | +76 | +4.2% | 128,400 |
| 2014/08/22 | 1,840 | 1,840 | 1,807 | 1,820 | -14 | -0.8% | 59,200 |
| 2014/08/21 | 1,835 | 1,843 | 1,827 | 1,834 | +2 | +0.1% | 44,300 |
| 2014/08/20 | 1,820 | 1,841 | 1,818 | 1,832 | +7 | +0.4% | 26,700 |
| 2014/08/19 | 1,847 | 1,848 | 1,816 | 1,825 | -7 | -0.4% | 35,500 |
| 2014/08/18 | 1,791 | 1,842 | 1,782 | 1,832 | +52 | +2.9% | 62,600 |
| 2014/08/15 | 1,794 | 1,797 | 1,770 | 1,780 | -14 | -0.8% | 20,800 |
| 2014/08/14 | 1,813 | 1,813 | 1,780 | 1,794 | -18 | -1% | 55,000 |
| 2014/08/13 | 1,757 | 1,819 | 1,751 | 1,812 | +64 | +3.7% | 97,600 |
| 2014/08/12 | 1,737 | 1,756 | 1,724 | 1,748 | +32 | +1.9% | 78,300 |
| 2014/08/11 | 1,672 | 1,717 | 1,647 | 1,716 | +84 | +5.1% | 83,600 |
| 2014/08/08 | 1,732 | 1,745 | 1,570 | 1,632 | -104 | -6% | 90,200 |
| 2014/08/07 | 1,699 | 1,740 | 1,694 | 1,736 | +27 | +1.6% | 74,800 |
| 2014/08/06 | 1,700 | 1,728 | 1,700 | 1,709 | -12 | -0.7% | 67,500 |
| 2014/08/05 | 1,740 | 1,748 | 1,719 | 1,721 | -19 | -1.1% | 51,300 |
| 2014/08/04 | 1,765 | 1,767 | 1,735 | 1,740 | -18 | -1% | 82,800 |
| 2014/08/01 | 1,746 | 1,778 | 1,740 | 1,758 | -3 | -0.2% | 88,900 |
| 2014/07/31 | 1,745 | 1,770 | 1,745 | 1,761 | +16 | +0.9% | 123,100 |
| 2014/07/30 | 1,750 | 1,760 | 1,730 | 1,745 | -6 | -0.3% | 164,600 |
| 2014/07/29 | 1,760 | 1,760 | 1,725 | 1,751 | -2 | -0.1% | 82,500 |
| 2014/07/28 | 1,731 | 1,764 | 1,724 | 1,753 | +22 | +1.3% | 103,900 |
| 2014/07/25 | 1,720 | 1,745 | 1,717 | 1,731 | +18 | +1.1% | 102,400 |
| 2014/07/24 | 1,707 | 1,713 | 1,699 | 1,713 | +15 | +0.9% | 68,900 |
| 2014/07/23 | 1,694 | 1,709 | 1,687 | 1,698 | +11 | +0.7% | 86,100 |
| 2014/07/22 | 1,654 | 1,694 | 1,654 | 1,687 | +32 | +1.9% | 120,800 |
| 2014/07/18 | 1,628 | 1,656 | 1,627 | 1,655 | -1 | -0.1% | 46,100 |
| 2014/07/17 | 1,653 | 1,660 | 1,642 | 1,656 | +3 | +0.2% | 67,200 |
| 2014/07/16 | 1,670 | 1,673 | 1,648 | 1,653 | -17 | -1% | 45,500 |
| 2014/07/15 | 1,651 | 1,675 | 1,651 | 1,670 | +19 | +1.2% | 58,500 |
| 2014/07/14 | 1,638 | 1,657 | 1,627 | 1,651 | +15 | +0.9% | 69,600 |
| 2014/07/11 | 1,643 | 1,656 | 1,624 | 1,636 | -7 | -0.4% | 77,800 |
| 2014/07/10 | 1,650 | 1,659 | 1,643 | 1,643 | -7 | -0.4% | 56,600 |
| 2014/07/09 | 1,650 | 1,660 | 1,646 | 1,650 | -8 | -0.5% | 35,300 |
| 2014/07/08 | 1,650 | 1,676 | 1,643 | 1,658 | +5 | +0.3% | 78,000 |
| 2014/07/07 | 1,658 | 1,669 | 1,652 | 1,653 | -3 | -0.2% | 25,300 |
| 2014/07/04 | 1,652 | 1,660 | 1,643 | 1,656 | +6 | +0.4% | 42,000 |
| 2014/07/03 | 1,659 | 1,659 | 1,632 | 1,650 | -2 | -0.1% | 39,700 |
| 2014/07/02 | 1,658 | 1,679 | 1,647 | 1,652 | -2 | -0.1% | 80,200 |
2601～
2650
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
