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 |
|---|---|---|---|---|---|---|---|
| 2013/07/22 | 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 |
| 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 |
2951～
3000
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
