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 |
|---|---|---|---|---|---|---|---|
| 2014/02/04 | 1,490 | 1,491 | 1,390 | 1,390 | -163 | -10.5% | 197,100 |
| 2014/02/03 | 1,590 | 1,591 | 1,551 | 1,553 | -55 | -3.4% | 82,000 |
| 2014/01/31 | 1,615 | 1,621 | 1,577 | 1,608 | +8 | +0.5% | 70,600 |
| 2014/01/30 | 1,614 | 1,634 | 1,588 | 1,600 | -65 | -3.9% | 75,700 |
| 2014/01/29 | 1,612 | 1,666 | 1,596 | 1,665 | +85 | +5.4% | 73,600 |
| 2014/01/28 | 1,555 | 1,599 | 1,549 | 1,580 | +28 | +1.8% | 137,600 |
| 2014/01/27 | 1,600 | 1,611 | 1,551 | 1,552 | -106 | -6.4% | 127,700 |
| 2014/01/24 | 1,677 | 1,684 | 1,651 | 1,658 | -42 | -2.5% | 84,700 |
| 2014/01/23 | 1,720 | 1,721 | 1,693 | 1,700 | -17 | -1% | 66,200 |
| 2014/01/22 | 1,691 | 1,719 | 1,679 | 1,717 | +12 | +0.7% | 65,300 |
| 2014/01/21 | 1,708 | 1,729 | 1,686 | 1,705 | +7 | +0.4% | 72,200 |
| 2014/01/20 | 1,645 | 1,714 | 1,625 | 1,698 | +73 | +4.5% | 158,900 |
| 2014/01/17 | 1,651 | 1,662 | 1,622 | 1,625 | -24 | -1.5% | 106,800 |
| 2014/01/16 | 1,662 | 1,668 | 1,637 | 1,649 | -6 | -0.4% | 78,200 |
| 2014/01/15 | 1,680 | 1,688 | 1,635 | 1,655 | +1 | +0.1% | 89,200 |
| 2014/01/14 | 1,701 | 1,701 | 1,643 | 1,654 | -76 | -4.4% | 167,800 |
| 2014/01/10 | 1,692 | 1,850 | 1,665 | 1,730 | +15 | +0.9% | 186,200 |
| 2014/01/09 | 1,693 | 1,716 | 1,661 | 1,715 | +21 | +1.2% | 61,000 |
| 2014/01/08 | 1,697 | 1,737 | 1,670 | 1,694 | +4 | +0.2% | 140,800 |
| 2014/01/07 | 1,655 | 1,693 | 1,650 | 1,690 | +35 | +2.1% | 122,800 |
| 2014/01/06 | 1,618 | 1,660 | 1,607 | 1,655 | +48 | +3% | 58,200 |
| 2013/12/30 | 1,608 | 1,610 | 1,584 | 1,607 | +12 | +0.8% | 58,700 |
| 2013/12/27 | 1,586 | 1,608 | 1,580 | 1,595 | +31 | +2% | 61,800 |
| 2013/12/26 | 1,545 | 1,570 | 1,541 | 1,564 | +31 | +2% | 71,600 |
| 2013/12/25 | 1,561 | 1,565 | 1,526 | 1,533 | -30 | -1.9% | 145,200 |
| 2013/12/24 | 1,585 | 1,589 | 1,559 | 1,563 | -27 | -1.7% | 61,700 |
| 2013/12/20 | 1,618 | 1,627 | 1,589 | 1,590 | -28 | -1.7% | 62,100 |
| 2013/12/19 | 1,645 | 1,645 | 1,613 | 1,618 | -10 | -0.6% | 41,700 |
| 2013/12/18 | 1,612 | 1,636 | 1,603 | 1,628 | +8 | +0.5% | 46,700 |
| 2013/12/17 | 1,579 | 1,625 | 1,579 | 1,620 | +41 | +2.6% | 71,100 |
| 2013/12/16 | 1,583 | 1,595 | 1,575 | 1,579 | +4 | +0.3% | 38,900 |
| 2013/12/13 | 1,600 | 1,608 | 1,573 | 1,575 | -26 | -1.6% | 121,300 |
| 2013/12/12 | 1,595 | 1,607 | 1,595 | 1,601 | ±0 | ±0% | 35,600 |
| 2013/12/11 | 1,615 | 1,620 | 1,596 | 1,601 | -15 | -0.9% | 65,400 |
| 2013/12/10 | 1,611 | 1,625 | 1,611 | 1,616 | -2 | -0.1% | 28,900 |
| 2013/12/09 | 1,622 | 1,630 | 1,612 | 1,618 | -3 | -0.2% | 26,200 |
| 2013/12/06 | 1,609 | 1,644 | 1,595 | 1,621 | +9 | +0.6% | 52,000 |
| 2013/12/05 | 1,640 | 1,655 | 1,612 | 1,612 | -24 | -1.5% | 41,800 |
| 2013/12/04 | 1,660 | 1,661 | 1,636 | 1,636 | -29 | -1.7% | 46,400 |
| 2013/12/03 | 1,705 | 1,705 | 1,665 | 1,665 | -29 | -1.7% | 52,200 |
| 2013/12/02 | 1,677 | 1,702 | 1,662 | 1,694 | +17 | +1% | 22,600 |
| 2013/11/29 | 1,677 | 1,695 | 1,662 | 1,677 | ±0 | ±0% | 19,200 |
| 2013/11/28 | 1,685 | 1,700 | 1,674 | 1,677 | -15 | -0.9% | 29,000 |
| 2013/11/27 | 1,681 | 1,710 | 1,664 | 1,692 | -10 | -0.6% | 36,300 |
| 2013/11/26 | 1,690 | 1,711 | 1,687 | 1,702 | +1 | +0.1% | 31,300 |
| 2013/11/25 | 1,720 | 1,730 | 1,695 | 1,701 | -15 | -0.9% | 41,200 |
| 2013/11/22 | 1,733 | 1,734 | 1,707 | 1,716 | -19 | -1.1% | 31,300 |
| 2013/11/21 | 1,705 | 1,740 | 1,705 | 1,735 | +19 | +1.1% | 32,500 |
| 2013/11/20 | 1,680 | 1,724 | 1,680 | 1,716 | +37 | +2.2% | 53,400 |
| 2013/11/19 | 1,721 | 1,722 | 1,669 | 1,679 | -76 | -4.3% | 118,900 |
2751～
2800
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% | 9.69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
