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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,873 | 1,873 | 1,818 | 1,826 | -32 | -1.7% | 33,500 |
| 2022/08/25 | 1,848 | 1,865 | 1,845 | 1,858 | +22 | +1.2% | 32,700 |
| 2022/08/24 | 1,820 | 1,840 | 1,806 | 1,836 | +36 | +2% | 46,000 |
| 2022/08/23 | 1,790 | 1,816 | 1,790 | 1,800 | -15 | -0.8% | 23,700 |
| 2022/08/22 | 1,761 | 1,818 | 1,761 | 1,815 | +33 | +1.9% | 43,200 |
| 2022/08/19 | 1,780 | 1,797 | 1,775 | 1,782 | -1 | -0.1% | 16,100 |
| 2022/08/18 | 1,802 | 1,802 | 1,774 | 1,783 | -19 | -1.1% | 20,500 |
| 2022/08/17 | 1,780 | 1,812 | 1,780 | 1,802 | +35 | +2% | 40,000 |
| 2022/08/16 | 1,760 | 1,781 | 1,749 | 1,767 | +7 | +0.4% | 39,800 |
| 2022/08/15 | 1,800 | 1,800 | 1,746 | 1,760 | -41 | -2.3% | 47,200 |
| 2022/08/12 | 1,810 | 1,834 | 1,792 | 1,801 | +27 | +1.5% | 76,700 |
| 2022/08/10 | 1,770 | 1,828 | 1,755 | 1,774 | +6 | +0.3% | 81,800 |
| 2022/08/09 | 1,797 | 1,805 | 1,761 | 1,768 | -24 | -1.3% | 26,100 |
| 2022/08/08 | 1,791 | 1,796 | 1,772 | 1,792 | +1 | +0.1% | 20,500 |
| 2022/08/05 | 1,777 | 1,801 | 1,775 | 1,791 | +18 | +1% | 27,700 |
| 2022/08/04 | 1,773 | 1,779 | 1,760 | 1,773 | +19 | +1.1% | 29,100 |
| 2022/08/03 | 1,748 | 1,760 | 1,739 | 1,754 | +15 | +0.9% | 25,600 |
| 2022/08/02 | 1,761 | 1,761 | 1,727 | 1,739 | -25 | -1.4% | 25,500 |
| 2022/08/01 | 1,776 | 1,782 | 1,752 | 1,764 | -5 | -0.3% | 28,100 |
| 2022/07/29 | 1,778 | 1,794 | 1,763 | 1,769 | +4 | +0.2% | 57,100 |
| 2022/07/28 | 1,746 | 1,765 | 1,716 | 1,765 | +20 | +1.1% | 214,500 |
| 2022/07/27 | 1,740 | 1,749 | 1,728 | 1,745 | +5 | +0.3% | 28,600 |
| 2022/07/26 | 1,743 | 1,755 | 1,733 | 1,740 | -1 | -0.1% | 33,800 |
| 2022/07/25 | 1,741 | 1,748 | 1,729 | 1,741 | ±0 | ±0% | 43,700 |
| 2022/07/22 | 1,735 | 1,756 | 1,720 | 1,741 | +13 | +0.8% | 45,800 |
| 2022/07/21 | 1,721 | 1,742 | 1,700 | 1,728 | +13 | +0.8% | 45,700 |
| 2022/07/20 | 1,687 | 1,718 | 1,684 | 1,715 | +43 | +2.6% | 52,300 |
| 2022/07/19 | 1,681 | 1,681 | 1,662 | 1,672 | -2 | -0.1% | 20,600 |
| 2022/07/15 | 1,673 | 1,675 | 1,644 | 1,674 | +9 | +0.5% | 35,500 |
| 2022/07/14 | 1,662 | 1,674 | 1,657 | 1,665 | -8 | -0.5% | 32,400 |
| 2022/07/13 | 1,663 | 1,688 | 1,657 | 1,673 | +10 | +0.6% | 43,400 |
| 2022/07/12 | 1,704 | 1,704 | 1,655 | 1,663 | -44 | -2.6% | 41,300 |
| 2022/07/11 | 1,694 | 1,716 | 1,686 | 1,707 | +14 | +0.8% | 73,600 |
| 2022/07/08 | 1,652 | 1,706 | 1,650 | 1,693 | +27 | +1.6% | 105,400 |
| 2022/07/07 | 1,671 | 1,674 | 1,642 | 1,666 | +2 | +0.1% | 51,900 |
| 2022/07/06 | 1,689 | 1,690 | 1,648 | 1,664 | -24 | -1.4% | 47,300 |
| 2022/07/05 | 1,657 | 1,698 | 1,657 | 1,688 | +31 | +1.9% | 39,900 |
| 2022/07/04 | 1,653 | 1,666 | 1,640 | 1,657 | +17 | +1% | 39,500 |
| 2022/07/01 | 1,666 | 1,677 | 1,631 | 1,640 | -18 | -1.1% | 55,700 |
| 2022/06/30 | 1,678 | 1,678 | 1,646 | 1,658 | -10 | -0.6% | 53,800 |
| 2022/06/29 | 1,678 | 1,687 | 1,660 | 1,668 | -50 | -2.9% | 118,900 |
| 2022/06/28 | 1,681 | 1,718 | 1,675 | 1,718 | +26 | +1.5% | 47,700 |
| 2022/06/27 | 1,694 | 1,695 | 1,673 | 1,692 | +19 | +1.1% | 40,000 |
| 2022/06/24 | 1,661 | 1,674 | 1,653 | 1,673 | ±0 | ±0% | 47,700 |
| 2022/06/23 | 1,689 | 1,704 | 1,661 | 1,673 | ±0 | ±0% | 35,800 |
| 2022/06/22 | 1,734 | 1,734 | 1,670 | 1,673 | -61 | -3.5% | 121,400 |
| 2022/06/21 | 1,698 | 1,743 | 1,698 | 1,734 | +36 | +2.1% | 60,700 |
| 2022/06/20 | 1,708 | 1,720 | 1,680 | 1,698 | +17 | +1% | 59,700 |
| 2022/06/17 | 1,686 | 1,714 | 1,678 | 1,681 | -43 | -2.5% | 96,800 |
| 2022/06/16 | 1,729 | 1,741 | 1,714 | 1,724 | +16 | +0.9% | 51,800 |
551～
600
件表示中 / 3586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 | 244,200円 | +11.3% | +19.6% | 2.78% | 19.63倍 | 0.74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 | 474,000円 | +4.2% | -4.5% | 3.16% | 9.54倍 | 1.11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 |
| ＬＩＮＫ＆Ｍ | 56,300円 | +8.6% | +16.0% | 2.17% | 18.46倍 | 5.87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 |
| 新日科学 | 149,700円 | +12.8% | -23.8% | 3.34% | 15.90倍 | 1.71倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
| 弁護士コム | 273,100円 | +30.2% | +29.3% | 0.00% | 61.69倍 | 13.21倍 |
|
Ｗｅｂで弁護士向け営業支援と一般会員向け法律相談サイトを運営。電子契約事業が急成長 |
市場注目の銘柄
チャート関連のコラム
