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 |
|---|---|---|---|---|---|---|---|
| 2013/09/03 | 1,498 | 1,544 | 1,474 | 1,542 | +100 | +6.9% | 60,100 |
| 2013/09/02 | 1,433 | 1,455 | 1,412 | 1,442 | +10 | +0.7% | 34,300 |
| 2013/08/30 | 1,479 | 1,481 | 1,428 | 1,432 | -38 | -2.6% | 35,500 |
| 2013/08/29 | 1,460 | 1,473 | 1,455 | 1,470 | +5 | +0.3% | 21,200 |
| 2013/08/28 | 1,479 | 1,485 | 1,459 | 1,465 | -50 | -3.3% | 26,000 |
| 2013/08/27 | 1,518 | 1,538 | 1,511 | 1,515 | -26 | -1.7% | 19,000 |
| 2013/08/26 | 1,560 | 1,560 | 1,524 | 1,541 | -9 | -0.6% | 19,400 |
| 2013/08/23 | 1,564 | 1,579 | 1,535 | 1,550 | +20 | +1.3% | 42,200 |
| 2013/08/22 | 1,484 | 1,541 | 1,475 | 1,530 | +37 | +2.5% | 46,100 |
| 2013/08/21 | 1,492 | 1,507 | 1,465 | 1,493 | +1 | +0.1% | 31,400 |
| 2013/08/20 | 1,502 | 1,530 | 1,479 | 1,492 | -24 | -1.6% | 35,900 |
| 2013/08/19 | 1,512 | 1,525 | 1,502 | 1,516 | +4 | +0.3% | 27,000 |
| 2013/08/16 | 1,477 | 1,524 | 1,471 | 1,512 | +15 | +1% | 28,400 |
| 2013/08/15 | 1,540 | 1,540 | 1,493 | 1,497 | -58 | -3.7% | 60,600 |
| 2013/08/14 | 1,580 | 1,580 | 1,527 | 1,555 | -3 | -0.2% | 27,400 |
| 2013/08/13 | 1,555 | 1,567 | 1,520 | 1,558 | +11 | +0.7% | 46,500 |
| 2013/08/12 | 1,555 | 1,600 | 1,545 | 1,547 | -22 | -1.4% | 63,000 |
| 2013/08/09 | 1,549 | 1,758 | 1,536 | 1,569 | +84 | +5.7% | 421,400 |
| 2013/08/08 | 1,489 | 1,520 | 1,474 | 1,485 | -19 | -1.3% | 26,200 |
| 2013/08/07 | 1,524 | 1,532 | 1,500 | 1,504 | -49 | -3.2% | 34,700 |
| 2013/08/06 | 1,530 | 1,555 | 1,500 | 1,553 | +23 | +1.5% | 24,200 |
| 2013/08/05 | 1,518 | 1,539 | 1,505 | 1,530 | -27 | -1.7% | 25,000 |
| 2013/08/02 | 1,499 | 1,562 | 1,490 | 1,557 | +62 | +4.1% | 56,200 |
| 2013/08/01 | 1,456 | 1,499 | 1,437 | 1,495 | +54 | +3.7% | 52,900 |
| 2013/07/31 | 1,511 | 1,511 | 1,431 | 1,441 | -108 | -7% | 91,500 |
| 2013/07/30 | 1,475 | 1,551 | 1,464 | 1,549 | +62 | +4.2% | 92,800 |
| 2013/07/29 | 1,521 | 1,522 | 1,480 | 1,487 | -63 | -4.1% | 37,800 |
| 2013/07/26 | 1,578 | 1,585 | 1,530 | 1,550 | -39 | -2.5% | 36,500 |
| 2013/07/25 | 1,621 | 1,624 | 1,587 | 1,589 | -32 | -2% | 37,100 |
| 2013/07/24 | 1,620 | 1,626 | 1,601 | 1,621 | -5 | -0.3% | 38,100 |
| 2013/07/23 | 1,625 | 1,641 | 1,595 | 1,626 | -27 | -1.6% | 50,000 |
| 2013/07/22 | 1,634 | 1,658 | 1,615 | 1,653 | +29 | +1.8% | 44,100 |
| 2013/07/19 | 1,640 | 1,646 | 1,607 | 1,624 | -13 | -0.8% | 51,600 |
| 2013/07/18 | 1,630 | 1,659 | 1,629 | 1,637 | +13 | +0.8% | 48,900 |
| 2013/07/17 | 1,630 | 1,644 | 1,586 | 1,624 | +5 | +0.3% | 95,000 |
| 2013/07/16 | 1,644 | 1,659 | 1,610 | 1,619 | -18 | -1.1% | 44,500 |
| 2013/07/12 | 1,650 | 1,675 | 1,629 | 1,637 | -10 | -0.6% | 47,600 |
| 2013/07/11 | 1,664 | 1,694 | 1,635 | 1,647 | -48 | -2.8% | 64,000 |
| 2013/07/10 | 1,647 | 1,698 | 1,633 | 1,695 | +54 | +3.3% | 83,300 |
| 2013/07/09 | 1,650 | 1,653 | 1,615 | 1,641 | +22 | +1.4% | 42,300 |
| 2013/07/08 | 1,683 | 1,691 | 1,616 | 1,619 | -62 | -3.7% | 68,800 |
| 2013/07/05 | 1,694 | 1,698 | 1,652 | 1,681 | -12 | -0.7% | 85,300 |
| 2013/07/04 | 1,588 | 1,698 | 1,578 | 1,693 | +109 | +6.9% | 95,700 |
| 2013/07/03 | 1,580 | 1,597 | 1,525 | 1,584 | +6 | +0.4% | 55,900 |
| 2013/07/02 | 1,567 | 1,579 | 1,510 | 1,578 | +17 | +1.1% | 92,600 |
| 2013/07/01 | 1,550 | 1,566 | 1,532 | 1,561 | +14 | +0.9% | 43,700 |
| 2013/06/28 | 1,509 | 1,549 | 1,482 | 1,547 | +68 | +4.6% | 82,500 |
| 2013/06/27 | 1,510 | 1,511 | 1,407 | 1,479 | +7 | +0.5% | 78,800 |
| 2013/06/26 | 1,560 | 1,580 | 1,470 | 1,472 | -119 | -7.5% | 105,800 |
| 2013/06/25 | 1,518 | 1,641 | 1,507 | 1,591 | +97 | +6.5% | 213,600 |
2851～
2900
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
