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 |
|---|---|---|---|---|---|---|---|
| 2013/12/13 | 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 |
| 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 |
2851～
2900
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
