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 |
|---|---|---|---|---|---|---|---|
| 2013/11/18 | 1,750 | 1,768 | 1,737 | 1,755 | -3 | -0.2% | 32,900 |
| 2013/11/15 | 1,748 | 1,774 | 1,720 | 1,758 | +24 | +1.4% | 80,500 |
| 2013/11/14 | 1,720 | 1,759 | 1,685 | 1,734 | +6 | +0.3% | 81,100 |
| 2013/11/13 | 1,723 | 1,742 | 1,710 | 1,728 | +18 | +1.1% | 91,900 |
| 2013/11/12 | 1,635 | 1,723 | 1,618 | 1,710 | +61 | +3.7% | 94,600 |
| 2013/11/11 | 1,641 | 1,649 | 1,623 | 1,649 | +48 | +3% | 35,400 |
| 2013/11/08 | 1,560 | 1,607 | 1,553 | 1,601 | +13 | +0.8% | 59,700 |
| 2013/11/07 | 1,617 | 1,628 | 1,582 | 1,588 | -51 | -3.1% | 39,100 |
| 2013/11/06 | 1,600 | 1,674 | 1,600 | 1,639 | +40 | +2.5% | 33,300 |
| 2013/11/05 | 1,632 | 1,640 | 1,595 | 1,599 | -1 | -0.1% | 26,100 |
| 2013/11/01 | 1,620 | 1,630 | 1,591 | 1,600 | -16 | -1% | 34,500 |
| 2013/10/31 | 1,612 | 1,650 | 1,607 | 1,616 | +5 | +0.3% | 39,200 |
| 2013/10/30 | 1,651 | 1,651 | 1,611 | 1,611 | -18 | -1.1% | 49,300 |
| 2013/10/29 | 1,661 | 1,681 | 1,625 | 1,629 | -57 | -3.4% | 61,800 |
| 2013/10/28 | 1,705 | 1,722 | 1,675 | 1,686 | -14 | -0.8% | 39,800 |
| 2013/10/25 | 1,757 | 1,759 | 1,690 | 1,700 | -48 | -2.7% | 41,800 |
| 2013/10/24 | 1,714 | 1,760 | 1,704 | 1,748 | +35 | +2% | 26,400 |
| 2013/10/23 | 1,741 | 1,765 | 1,712 | 1,713 | -33 | -1.9% | 29,100 |
| 2013/10/22 | 1,760 | 1,776 | 1,736 | 1,746 | +19 | +1.1% | 54,000 |
| 2013/10/21 | 1,746 | 1,750 | 1,720 | 1,727 | -2 | -0.1% | 17,900 |
| 2013/10/18 | 1,744 | 1,758 | 1,714 | 1,729 | -19 | -1.1% | 24,100 |
| 2013/10/17 | 1,728 | 1,768 | 1,728 | 1,748 | +23 | +1.3% | 16,100 |
| 2013/10/16 | 1,735 | 1,738 | 1,703 | 1,725 | -10 | -0.6% | 19,500 |
| 2013/10/15 | 1,776 | 1,776 | 1,730 | 1,735 | -13 | -0.7% | 27,000 |
| 2013/10/11 | 1,715 | 1,758 | 1,715 | 1,748 | +47 | +2.8% | 40,400 |
| 2013/10/10 | 1,700 | 1,709 | 1,682 | 1,701 | +17 | +1% | 21,000 |
| 2013/10/09 | 1,609 | 1,690 | 1,606 | 1,684 | +54 | +3.3% | 48,000 |
| 2013/10/08 | 1,610 | 1,644 | 1,605 | 1,630 | -2 | -0.1% | 30,400 |
| 2013/10/07 | 1,674 | 1,674 | 1,621 | 1,632 | -54 | -3.2% | 34,300 |
| 2013/10/04 | 1,702 | 1,716 | 1,673 | 1,686 | -29 | -1.7% | 33,000 |
| 2013/10/03 | 1,706 | 1,739 | 1,704 | 1,715 | -12 | -0.7% | 21,900 |
| 2013/10/02 | 1,734 | 1,746 | 1,711 | 1,727 | -7 | -0.4% | 39,500 |
| 2013/10/01 | 1,744 | 1,763 | 1,728 | 1,734 | -12 | -0.7% | 57,400 |
| 2013/09/30 | 1,750 | 1,766 | 1,728 | 1,746 | -39 | -2.2% | 39,900 |
| 2013/09/27 | 1,794 | 1,800 | 1,770 | 1,785 | -6 | -0.3% | 23,400 |
| 2013/09/26 | 1,760 | 1,795 | 1,744 | 1,791 | +33 | +1.9% | 44,900 |
| 2013/09/25 | 1,800 | 1,810 | 1,748 | 1,758 | -55 | -3% | 47,600 |
| 2013/09/24 | 1,800 | 1,820 | 1,767 | 1,813 | -3 | -0.2% | 67,500 |
| 2013/09/20 | 1,817 | 1,870 | 1,803 | 1,816 | +2 | +0.1% | 111,700 |
| 2013/09/19 | 1,775 | 1,820 | 1,770 | 1,814 | +50 | +2.8% | 83,600 |
| 2013/09/18 | 1,780 | 1,825 | 1,755 | 1,764 | -4 | -0.2% | 116,400 |
| 2013/09/17 | 1,724 | 1,818 | 1,709 | 1,768 | +43 | +2.5% | 163,900 |
| 2013/09/13 | 1,624 | 1,734 | 1,618 | 1,725 | +107 | +6.6% | 142,900 |
| 2013/09/12 | 1,657 | 1,660 | 1,603 | 1,618 | -46 | -2.8% | 31,700 |
| 2013/09/11 | 1,700 | 1,719 | 1,658 | 1,664 | -8 | -0.5% | 96,300 |
| 2013/09/10 | 1,619 | 1,694 | 1,619 | 1,672 | +72 | +4.5% | 82,300 |
| 2013/09/09 | 1,595 | 1,624 | 1,579 | 1,600 | +68 | +4.4% | 51,200 |
| 2013/09/06 | 1,531 | 1,549 | 1,515 | 1,532 | +4 | +0.3% | 19,900 |
| 2013/09/05 | 1,540 | 1,540 | 1,520 | 1,528 | -20 | -1.3% | 15,800 |
| 2013/09/04 | 1,515 | 1,551 | 1,515 | 1,548 | +6 | +0.4% | 27,700 |
2801～
2850
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
