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 |
|---|---|---|---|---|---|---|---|
| 2014/05/19 | 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 |
| 2014/04/17 | 1,399 | 1,418 | 1,393 | 1,397 | ±0 | ±0% | 59,300 |
| 2014/04/16 | 1,368 | 1,399 | 1,367 | 1,397 | +45 | +3.3% | 48,200 |
| 2014/04/15 | 1,348 | 1,366 | 1,340 | 1,352 | -8 | -0.6% | 44,600 |
| 2014/04/14 | 1,343 | 1,380 | 1,343 | 1,360 | +4 | +0.3% | 48,600 |
| 2014/04/11 | 1,364 | 1,373 | 1,333 | 1,356 | -31 | -2.2% | 73,500 |
| 2014/04/10 | 1,409 | 1,433 | 1,382 | 1,387 | -5 | -0.4% | 70,800 |
| 2014/04/09 | 1,421 | 1,424 | 1,390 | 1,392 | -53 | -3.7% | 68,400 |
| 2014/04/08 | 1,469 | 1,474 | 1,442 | 1,445 | -29 | -2% | 72,200 |
| 2014/04/07 | 1,452 | 1,480 | 1,452 | 1,474 | -4 | -0.3% | 92,100 |
| 2014/04/04 | 1,407 | 1,491 | 1,407 | 1,478 | +71 | +5% | 235,100 |
| 2014/04/03 | 1,425 | 1,443 | 1,400 | 1,407 | -23 | -1.6% | 142,900 |
| 2014/04/02 | 1,418 | 1,442 | 1,410 | 1,430 | +12 | +0.8% | 148,600 |
| 2014/04/01 | 1,410 | 1,434 | 1,410 | 1,418 | +12 | +0.9% | 111,000 |
| 2014/03/31 | 1,436 | 1,436 | 1,388 | 1,406 | -30 | -2.1% | 176,100 |
| 2014/03/28 | 1,395 | 1,459 | 1,395 | 1,436 | +41 | +2.9% | 195,600 |
| 2014/03/27 | 1,363 | 1,403 | 1,355 | 1,395 | +7 | +0.5% | 85,800 |
| 2014/03/26 | 1,366 | 1,416 | 1,366 | 1,388 | +13 | +0.9% | 147,400 |
| 2014/03/25 | 1,375 | 1,430 | 1,371 | 1,375 | +10 | +0.7% | 136,500 |
| 2014/03/24 | 1,297 | 1,395 | 1,297 | 1,365 | +69 | +5.3% | 141,000 |
| 2014/03/20 | 1,341 | 1,349 | 1,290 | 1,296 | -40 | -3% | 78,500 |
| 2014/03/19 | 1,368 | 1,375 | 1,332 | 1,336 | -34 | -2.5% | 84,800 |
| 2014/03/18 | 1,365 | 1,381 | 1,364 | 1,370 | +19 | +1.4% | 44,100 |
| 2014/03/17 | 1,369 | 1,376 | 1,345 | 1,351 | -20 | -1.5% | 68,800 |
| 2014/03/14 | 1,383 | 1,406 | 1,371 | 1,371 | -55 | -3.9% | 103,900 |
| 2014/03/13 | 1,442 | 1,452 | 1,426 | 1,426 | -20 | -1.4% | 58,600 |
| 2014/03/12 | 1,451 | 1,466 | 1,444 | 1,446 | -18 | -1.2% | 76,100 |
| 2014/03/11 | 1,443 | 1,488 | 1,443 | 1,464 | +10 | +0.7% | 89,400 |
| 2014/03/10 | 1,488 | 1,488 | 1,451 | 1,454 | -36 | -2.4% | 66,200 |
| 2014/03/07 | 1,498 | 1,498 | 1,480 | 1,490 | ±0 | ±0% | 51,200 |
| 2014/03/06 | 1,480 | 1,498 | 1,480 | 1,490 | +11 | +0.7% | 113,200 |
| 2014/03/05 | 1,505 | 1,507 | 1,473 | 1,479 | -18 | -1.2% | 71,900 |
2751～
2800
件表示中 / 3763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 | 303,000円 | +1.2% | -4.1% | 2.84% | 20.92倍 | 0.91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 |
| ファンタジー | 384,000円 | +5.7% | +65.7% | 0.39% | 30.38倍 | 11.55倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
| アンビス | 77,200円 | +26.3% | -21.7% | 0.52% | 12.97倍 | 2.14倍 |
|
全国的に有料老人ホーム「医心館」を展開。がん末期や難病の利用者に対する訪問看護が収益柱 |
| カーブスＨＤ | 78,500円 | +7.2% | +14.2% | 2.17% | 18.07倍 | 3.55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 |
| コンヴァノ | 164,700円 | +161.0% | +999.9% | 0.00% | 37.07倍 | 42.21倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
市場注目の銘柄
チャート関連のコラム
