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 |
|---|---|---|---|---|---|---|---|
| 2014/07/01 | 1,647 | 1,663 | 1,640 | 1,654 | -4 | -0.2% | 97,800 |
| 2014/06/30 | 1,631 | 1,664 | 1,628 | 1,658 | +27 | +1.7% | 66,300 |
| 2014/06/27 | 1,650 | 1,655 | 1,605 | 1,631 | -19 | -1.2% | 82,800 |
| 2014/06/26 | 1,660 | 1,663 | 1,645 | 1,650 | -2 | -0.1% | 44,900 |
| 2014/06/25 | 1,661 | 1,673 | 1,650 | 1,652 | -18 | -1.1% | 42,100 |
| 2014/06/24 | 1,676 | 1,680 | 1,661 | 1,670 | -9 | -0.5% | 38,800 |
| 2014/06/23 | 1,685 | 1,689 | 1,670 | 1,679 | +2 | +0.1% | 46,200 |
| 2014/06/20 | 1,690 | 1,690 | 1,663 | 1,677 | -13 | -0.8% | 69,200 |
| 2014/06/19 | 1,665 | 1,695 | 1,655 | 1,690 | +36 | +2.2% | 79,700 |
| 2014/06/18 | 1,641 | 1,660 | 1,631 | 1,654 | +3 | +0.2% | 69,600 |
| 2014/06/17 | 1,650 | 1,657 | 1,642 | 1,651 | -2 | -0.1% | 101,700 |
| 2014/06/16 | 1,655 | 1,659 | 1,642 | 1,653 | +2 | +0.1% | 47,000 |
| 2014/06/13 | 1,649 | 1,654 | 1,634 | 1,651 | +5 | +0.3% | 68,600 |
| 2014/06/12 | 1,642 | 1,656 | 1,636 | 1,646 | +5 | +0.3% | 60,800 |
| 2014/06/11 | 1,618 | 1,646 | 1,607 | 1,641 | +36 | +2.2% | 100,400 |
| 2014/06/10 | 1,655 | 1,664 | 1,575 | 1,605 | -59 | -3.5% | 59,800 |
| 2014/06/09 | 1,668 | 1,670 | 1,650 | 1,664 | +6 | +0.4% | 42,100 |
| 2014/06/06 | 1,650 | 1,668 | 1,641 | 1,658 | +18 | +1.1% | 70,600 |
| 2014/06/05 | 1,646 | 1,650 | 1,630 | 1,640 | -6 | -0.4% | 49,300 |
| 2014/06/04 | 1,620 | 1,650 | 1,614 | 1,646 | +27 | +1.7% | 66,200 |
| 2014/06/03 | 1,620 | 1,630 | 1,613 | 1,619 | +7 | +0.4% | 50,900 |
| 2014/06/02 | 1,602 | 1,620 | 1,595 | 1,612 | +16 | +1% | 61,900 |
| 2014/05/30 | 1,588 | 1,601 | 1,573 | 1,596 | +7 | +0.4% | 86,900 |
| 2014/05/29 | 1,569 | 1,595 | 1,558 | 1,589 | +31 | +2% | 47,400 |
| 2014/05/28 | 1,585 | 1,596 | 1,550 | 1,558 | -27 | -1.7% | 86,200 |
| 2014/05/27 | 1,591 | 1,598 | 1,574 | 1,585 | -6 | -0.4% | 80,100 |
| 2014/05/26 | 1,540 | 1,591 | 1,540 | 1,591 | +67 | +4.4% | 92,000 |
| 2014/05/23 | 1,518 | 1,531 | 1,510 | 1,524 | +17 | +1.1% | 97,800 |
| 2014/05/22 | 1,497 | 1,509 | 1,486 | 1,507 | +16 | +1.1% | 114,700 |
| 2014/05/21 | 1,483 | 1,491 | 1,465 | 1,491 | +15 | +1% | 85,100 |
| 2014/05/20 | 1,484 | 1,494 | 1,475 | 1,476 | +9 | +0.6% | 81,200 |
| 2014/05/19 | 1,470 | 1,478 | 1,465 | 1,467 | -3 | -0.2% | 98,800 |
| 2014/05/16 | 1,449 | 1,475 | 1,448 | 1,470 | -1 | -0.1% | 78,900 |
| 2014/05/15 | 1,468 | 1,476 | 1,433 | 1,471 | +3 | +0.2% | 88,300 |
| 2014/05/14 | 1,461 | 1,472 | 1,449 | 1,468 | ±0 | ±0% | 74,000 |
| 2014/05/13 | 1,474 | 1,476 | 1,466 | 1,468 | +2 | +0.1% | 99,800 |
| 2014/05/12 | 1,474 | 1,478 | 1,465 | 1,466 | -8 | -0.5% | 203,300 |
| 2014/05/09 | 1,473 | 1,475 | 1,453 | 1,474 | +13 | +0.9% | 113,800 |
| 2014/05/08 | 1,470 | 1,472 | 1,454 | 1,461 | +6 | +0.4% | 118,600 |
| 2014/05/07 | 1,447 | 1,469 | 1,422 | 1,455 | ±0 | ±0% | 126,000 |
| 2014/05/02 | 1,459 | 1,459 | 1,443 | 1,455 | +3 | +0.2% | 44,100 |
| 2014/05/01 | 1,435 | 1,453 | 1,425 | 1,452 | +35 | +2.5% | 80,300 |
| 2014/04/30 | 1,456 | 1,458 | 1,410 | 1,417 | -28 | -1.9% | 75,600 |
| 2014/04/28 | 1,450 | 1,450 | 1,428 | 1,445 | -11 | -0.8% | 65,900 |
| 2014/04/25 | 1,478 | 1,478 | 1,436 | 1,456 | -5 | -0.3% | 73,600 |
| 2014/04/24 | 1,450 | 1,467 | 1,440 | 1,461 | +18 | +1.2% | 51,300 |
| 2014/04/23 | 1,408 | 1,444 | 1,407 | 1,443 | +60 | +4.3% | 57,000 |
| 2014/04/22 | 1,406 | 1,414 | 1,383 | 1,383 | -17 | -1.2% | 40,300 |
| 2014/04/21 | 1,400 | 1,429 | 1,381 | 1,400 | +4 | +0.3% | 40,000 |
| 2014/04/18 | 1,401 | 1,401 | 1,376 | 1,396 | -1 | -0.1% | 42,200 |
2651～
2700
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
