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 |
|---|---|---|---|---|---|---|---|
| 2013/06/24 | 1,503 | 1,517 | 1,485 | 1,494 | +1 | +0.1% | 38,900 |
| 2013/06/21 | 1,475 | 1,504 | 1,453 | 1,493 | -14 | -0.9% | 78,800 |
| 2013/06/20 | 1,482 | 1,547 | 1,482 | 1,507 | +24 | +1.6% | 61,600 |
| 2013/06/19 | 1,511 | 1,543 | 1,455 | 1,483 | -23 | -1.5% | 87,500 |
| 2013/06/18 | 1,514 | 1,527 | 1,483 | 1,506 | +34 | +2.3% | 103,700 |
| 2013/06/17 | 1,382 | 1,478 | 1,382 | 1,472 | +83 | +6% | 66,200 |
| 2013/06/14 | 1,407 | 1,448 | 1,372 | 1,389 | +20 | +1.5% | 124,200 |
| 2013/06/13 | 1,414 | 1,438 | 1,363 | 1,369 | -92 | -6.3% | 66,900 |
| 2013/06/12 | 1,371 | 1,470 | 1,355 | 1,461 | +59 | +4.2% | 82,100 |
| 2013/06/11 | 1,396 | 1,430 | 1,376 | 1,402 | -8 | -0.6% | 65,600 |
| 2013/06/10 | 1,348 | 1,417 | 1,348 | 1,410 | +92 | +7% | 114,400 |
| 2013/06/07 | 1,300 | 1,345 | 1,290 | 1,318 | -32 | -2.4% | 174,400 |
| 2013/06/06 | 1,483 | 1,483 | 1,308 | 1,350 | -143 | -9.6% | 215,800 |
| 2013/06/05 | 1,501 | 1,580 | 1,493 | 1,493 | +23 | +1.6% | 137,900 |
| 2013/06/04 | 1,460 | 1,492 | 1,408 | 1,470 | +10 | +0.7% | 166,500 |
| 2013/06/03 | 1,500 | 1,552 | 1,460 | 1,460 | -66 | -4.3% | 151,400 |
| 2013/05/31 | 1,539 | 1,597 | 1,518 | 1,526 | -13 | -0.8% | 109,000 |
| 2013/05/30 | 1,626 | 1,630 | 1,520 | 1,539 | -107 | -6.5% | 124,500 |
| 2013/05/29 | 1,655 | 1,679 | 1,640 | 1,646 | +17 | +1% | 115,700 |
| 2013/05/28 | 1,611 | 1,651 | 1,600 | 1,629 | +1 | +0.1% | 82,600 |
| 2013/05/27 | 1,700 | 1,700 | 1,615 | 1,628 | -141 | -8% | 149,000 |
| 2013/05/24 | 1,721 | 1,794 | 1,656 | 1,769 | +40 | +2.3% | 149,400 |
| 2013/05/23 | 1,880 | 1,903 | 1,729 | 1,729 | -153 | -8.1% | 175,400 |
| 2013/05/22 | 1,926 | 1,940 | 1,839 | 1,882 | -43 | -2.2% | 103,400 |
| 2013/05/21 | 2,002 | 2,003 | 1,910 | 1,925 | -76 | -3.8% | 118,800 |
| 2013/05/20 | 1,947 | 2,040 | 1,914 | 2,001 | +48 | +2.5% | 238,900 |
| 2013/05/17 | 1,836 | 1,996 | 1,830 | 1,953 | +140 | +7.7% | 321,800 |
| 2013/05/16 | 1,802 | 1,836 | 1,734 | 1,813 | +42 | +2.4% | 155,900 |
| 2013/05/15 | 1,972 | 2,018 | 1,759 | 1,771 | -173 | -8.9% | 318,600 |
| 2013/05/14 | 1,979 | 1,979 | 1,850 | 1,944 | -21 | -1.1% | 314,500 |
| 2013/05/13 | 1,800 | 1,966 | 1,787 | 1,965 | +190 | +10.7% | 415,300 |
| 2013/05/10 | 1,735 | 1,789 | 1,722 | 1,775 | +80 | +4.7% | 186,700 |
| 2013/05/09 | 1,699 | 1,750 | 1,680 | 1,695 | -6 | -0.4% | 151,100 |
| 2013/05/08 | 1,729 | 1,730 | 1,694 | 1,701 | -27 | -1.6% | 120,400 |
| 2013/05/07 | 1,693 | 1,736 | 1,684 | 1,728 | +65 | +3.9% | 150,300 |
| 2013/05/02 | 1,644 | 1,680 | 1,621 | 1,663 | +20 | +1.2% | 111,100 |
| 2013/05/01 | 1,605 | 1,694 | 1,590 | 1,643 | +46 | +2.9% | 172,600 |
| 2013/04/30 | 1,593 | 1,619 | 1,573 | 1,597 | +6 | +0.4% | 134,800 |
| 2013/04/26 | 1,630 | 1,639 | 1,591 | 1,591 | -39 | -2.4% | 112,200 |
| 2013/04/25 | 1,660 | 1,670 | 1,611 | 1,630 | -24 | -1.5% | 131,600 |
| 2013/04/24 | 1,644 | 1,663 | 1,626 | 1,654 | +25 | +1.5% | 131,300 |
| 2013/04/23 | 1,656 | 1,657 | 1,615 | 1,629 | -38 | -2.3% | 89,700 |
| 2013/04/22 | 1,670 | 1,698 | 1,651 | 1,667 | -2 | -0.1% | 89,000 |
| 2013/04/19 | 1,673 | 1,690 | 1,621 | 1,669 | +9 | +0.5% | 87,300 |
| 2013/04/18 | 1,673 | 1,692 | 1,655 | 1,660 | -4 | -0.2% | 89,900 |
| 2013/04/17 | 1,603 | 1,675 | 1,603 | 1,664 | +74 | +4.7% | 110,400 |
| 2013/04/16 | 1,581 | 1,621 | 1,540 | 1,590 | -23 | -1.4% | 107,300 |
| 2013/04/15 | 1,641 | 1,669 | 1,611 | 1,613 | -5 | -0.3% | 91,800 |
| 2013/04/12 | 1,662 | 1,662 | 1,603 | 1,618 | -41 | -2.5% | 88,900 |
| 2013/04/11 | 1,690 | 1,690 | 1,624 | 1,659 | -46 | -2.7% | 106,300 |
2901～
2950
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
