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 |
|---|---|---|---|---|---|---|---|
| 2014/10/28 | 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 |
| 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 |
2601～
2650
件表示中 / 3725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 | 291,600円 | +1.2% | -4.1% | 2.95% | 20.13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 |
| Ｐ Ｉ | 59,800円 | +9.9% | +5.8% | 4.35% | 14.30倍 | 1.65倍 |
|
コールセンターに強いＢＰＯ。自動車事故や故障対応で損保関連が主。不動産管理分野も強化 |
| トーカイ | 212,900円 | +5.6% | -2.8% | 3.19% | 13.09倍 | 0.84倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
| ＴＲＥＨＤ | 137,300円 | +0.5% | -23.1% | 3.28% | 5.78倍 | 0.91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 | 175,500円 | +30.8% | +28.8% | 0.00% | 31.66倍 | 6.87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
