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 |
|---|---|---|---|---|---|---|---|
| 2022/05/31 | 1,756 | 1,762 | 1,718 | 1,732 | -33 | -1.9% | 58,400 |
| 2022/05/30 | 1,721 | 1,767 | 1,721 | 1,765 | +44 | +2.6% | 138,000 |
| 2022/05/27 | 1,699 | 1,725 | 1,692 | 1,721 | +22 | +1.3% | 46,300 |
| 2022/05/26 | 1,677 | 1,713 | 1,677 | 1,699 | +10 | +0.6% | 49,000 |
| 2022/05/25 | 1,694 | 1,698 | 1,667 | 1,689 | -7 | -0.4% | 71,900 |
| 2022/05/24 | 1,725 | 1,733 | 1,690 | 1,696 | -48 | -2.8% | 46,000 |
| 2022/05/23 | 1,772 | 1,785 | 1,738 | 1,744 | -12 | -0.7% | 40,300 |
| 2022/05/20 | 1,710 | 1,763 | 1,707 | 1,756 | +46 | +2.7% | 46,600 |
| 2022/05/19 | 1,700 | 1,718 | 1,679 | 1,710 | -30 | -1.7% | 64,800 |
| 2022/05/18 | 1,742 | 1,761 | 1,730 | 1,740 | +15 | +0.9% | 58,500 |
| 2022/05/17 | 1,714 | 1,759 | 1,706 | 1,725 | +6 | +0.3% | 104,900 |
| 2022/05/16 | 1,803 | 1,826 | 1,718 | 1,719 | -144 | -7.7% | 164,600 |
| 2022/05/13 | 1,889 | 1,889 | 1,847 | 1,863 | -25 | -1.3% | 97,800 |
| 2022/05/12 | 1,907 | 1,925 | 1,888 | 1,888 | -21 | -1.1% | 55,400 |
| 2022/05/11 | 1,864 | 1,921 | 1,864 | 1,909 | +27 | +1.4% | 48,100 |
| 2022/05/10 | 1,900 | 1,900 | 1,856 | 1,882 | -38 | -2% | 60,800 |
| 2022/05/09 | 1,970 | 1,970 | 1,920 | 1,920 | -78 | -3.9% | 54,500 |
| 2022/05/06 | 1,982 | 2,011 | 1,970 | 1,998 | +16 | +0.8% | 36,100 |
| 2022/05/02 | 1,994 | 1,998 | 1,974 | 1,982 | +1 | +0.1% | 24,300 |
| 2022/04/28 | 1,945 | 1,984 | 1,936 | 1,981 | +61 | +3.2% | 42,300 |
| 2022/04/27 | 1,910 | 1,935 | 1,901 | 1,920 | -27 | -1.4% | 152,100 |
| 2022/04/26 | 1,945 | 1,966 | 1,930 | 1,947 | +3 | +0.2% | 32,100 |
| 2022/04/25 | 1,925 | 1,965 | 1,908 | 1,944 | -9 | -0.5% | 49,200 |
| 2022/04/22 | 1,958 | 1,958 | 1,935 | 1,953 | -35 | -1.8% | 33,000 |
| 2022/04/21 | 1,967 | 2,014 | 1,960 | 1,988 | +30 | +1.5% | 54,000 |
| 2022/04/20 | 1,951 | 1,975 | 1,943 | 1,958 | +17 | +0.9% | 30,600 |
| 2022/04/19 | 1,910 | 1,951 | 1,907 | 1,941 | +46 | +2.4% | 51,000 |
| 2022/04/18 | 1,924 | 1,925 | 1,863 | 1,895 | -45 | -2.3% | 77,300 |
| 2022/04/15 | 2,009 | 2,009 | 1,931 | 1,940 | -72 | -3.6% | 49,000 |
| 2022/04/14 | 1,980 | 2,013 | 1,962 | 2,012 | +37 | +1.9% | 59,400 |
| 2022/04/13 | 1,937 | 1,992 | 1,937 | 1,975 | +40 | +2.1% | 59,400 |
| 2022/04/12 | 1,945 | 1,966 | 1,925 | 1,935 | -30 | -1.5% | 92,900 |
| 2022/04/11 | 2,049 | 2,049 | 1,943 | 1,965 | -111 | -5.3% | 108,000 |
| 2022/04/08 | 2,117 | 2,167 | 2,047 | 2,076 | -91 | -4.2% | 108,400 |
| 2022/04/07 | 2,170 | 2,194 | 2,061 | 2,167 | -34 | -1.5% | 76,500 |
| 2022/04/06 | 2,252 | 2,257 | 2,201 | 2,201 | -82 | -3.6% | 42,700 |
| 2022/04/05 | 2,274 | 2,285 | 2,262 | 2,283 | +15 | +0.7% | 33,900 |
| 2022/04/04 | 2,284 | 2,284 | 2,251 | 2,268 | -16 | -0.7% | 32,700 |
| 2022/04/01 | 2,297 | 2,313 | 2,271 | 2,284 | -22 | -1% | 32,800 |
| 2022/03/31 | 2,312 | 2,340 | 2,295 | 2,306 | -34 | -1.5% | 52,300 |
| 2022/03/30 | 2,325 | 2,350 | 2,304 | 2,340 | +47 | +2% | 54,800 |
| 2022/03/29 | 2,255 | 2,296 | 2,251 | 2,293 | +27 | +1.2% | 40,500 |
| 2022/03/28 | 2,254 | 2,273 | 2,236 | 2,266 | +11 | +0.5% | 34,100 |
| 2022/03/25 | 2,260 | 2,268 | 2,237 | 2,255 | -11 | -0.5% | 44,200 |
| 2022/03/24 | 2,262 | 2,277 | 2,220 | 2,266 | -7 | -0.3% | 65,700 |
| 2022/03/23 | 2,285 | 2,292 | 2,270 | 2,273 | -6 | -0.3% | 69,200 |
| 2022/03/22 | 2,311 | 2,311 | 2,262 | 2,279 | -21 | -0.9% | 61,700 |
| 2022/03/18 | 2,280 | 2,303 | 2,248 | 2,300 | +20 | +0.9% | 70,500 |
| 2022/03/17 | 2,256 | 2,295 | 2,252 | 2,280 | +79 | +3.6% | 100,500 |
| 2022/03/16 | 2,237 | 2,237 | 2,195 | 2,201 | -19 | -0.9% | 49,600 |
751～
800
件表示中 / 3725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 | 295,200円 | +1.2% | -4.1% | 2.91% | 20.38倍 | 0.86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 |
| Ｐ Ｉ | 59,200円 | +9.9% | +5.8% | 4.39% | 14.16倍 | 1.63倍 |
|
コールセンターに強いＢＰＯ。自動車事故や故障対応で損保関連が主。不動産管理分野も強化 |
| トーカイ | 207,200円 | +5.6% | -2.8% | 3.28% | 12.74倍 | 0.82倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
| ＴＲＥＨＤ | 136,800円 | +0.5% | -23.1% | 3.29% | 5.76倍 | 0.91倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
| ｄｅｌｙ | 169,700円 | +30.8% | +28.8% | 0.00% | 30.61倍 | 6.64倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
市場注目の銘柄
チャート関連のコラム
