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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,526 | 1,560 | 1,526 | 1,557 | +29 | +1.9% | 57,100 |
| 2017/07/10 | 1,527 | 1,540 | 1,525 | 1,528 | ±0 | ±0% | 30,400 |
| 2017/07/07 | 1,543 | 1,558 | 1,519 | 1,528 | -28 | -1.8% | 33,900 |
| 2017/07/06 | 1,569 | 1,570 | 1,552 | 1,556 | -11 | -0.7% | 19,000 |
| 2017/07/05 | 1,550 | 1,574 | 1,550 | 1,567 | +6 | +0.4% | 37,900 |
| 2017/07/04 | 1,595 | 1,595 | 1,553 | 1,561 | -21 | -1.3% | 54,000 |
| 2017/07/03 | 1,577 | 1,590 | 1,572 | 1,582 | +3 | +0.2% | 47,100 |
| 2017/06/30 | 1,560 | 1,579 | 1,544 | 1,579 | +10 | +0.6% | 50,200 |
| 2017/06/29 | 1,549 | 1,569 | 1,547 | 1,569 | +28 | +1.8% | 32,800 |
| 2017/06/28 | 1,541 | 1,554 | 1,539 | 1,541 | -30 | -1.9% | 29,100 |
| 2017/06/27 | 1,567 | 1,575 | 1,560 | 1,571 | +1 | +0.1% | 36,300 |
| 2017/06/26 | 1,565 | 1,577 | 1,565 | 1,570 | +5 | +0.3% | 24,000 |
| 2017/06/23 | 1,567 | 1,577 | 1,560 | 1,565 | -15 | -0.9% | 43,900 |
| 2017/06/22 | 1,560 | 1,589 | 1,560 | 1,580 | +23 | +1.5% | 49,400 |
| 2017/06/21 | 1,550 | 1,568 | 1,545 | 1,557 | +4 | +0.3% | 38,600 |
| 2017/06/20 | 1,538 | 1,563 | 1,528 | 1,553 | +30 | +2% | 49,700 |
| 2017/06/19 | 1,520 | 1,527 | 1,510 | 1,523 | +14 | +0.9% | 35,400 |
| 2017/06/16 | 1,517 | 1,525 | 1,509 | 1,509 | +1 | +0.1% | 34,500 |
| 2017/06/15 | 1,507 | 1,517 | 1,504 | 1,508 | +1 | +0.1% | 27,900 |
| 2017/06/14 | 1,534 | 1,538 | 1,507 | 1,507 | -15 | -1% | 29,500 |
| 2017/06/13 | 1,527 | 1,545 | 1,522 | 1,522 | -12 | -0.8% | 27,600 |
| 2017/06/12 | 1,522 | 1,539 | 1,514 | 1,534 | +21 | +1.4% | 25,000 |
| 2017/06/09 | 1,521 | 1,553 | 1,513 | 1,513 | -21 | -1.4% | 52,900 |
| 2017/06/08 | 1,554 | 1,568 | 1,534 | 1,534 | -18 | -1.2% | 36,900 |
| 2017/06/07 | 1,557 | 1,568 | 1,545 | 1,552 | -19 | -1.2% | 62,900 |
| 2017/06/06 | 1,576 | 1,596 | 1,568 | 1,571 | +16 | +1% | 68,000 |
| 2017/06/05 | 1,527 | 1,569 | 1,527 | 1,555 | +20 | +1.3% | 75,700 |
| 2017/06/02 | 1,526 | 1,539 | 1,523 | 1,535 | -2 | -0.1% | 57,900 |
| 2017/06/01 | 1,488 | 1,542 | 1,488 | 1,537 | +54 | +3.6% | 61,600 |
| 2017/05/31 | 1,484 | 1,485 | 1,469 | 1,483 | -1 | -0.1% | 36,800 |
| 2017/05/30 | 1,480 | 1,485 | 1,459 | 1,484 | ±0 | ±0% | 36,200 |
| 2017/05/29 | 1,505 | 1,505 | 1,484 | 1,484 | -15 | -1% | 35,900 |
| 2017/05/26 | 1,511 | 1,511 | 1,495 | 1,499 | -5 | -0.3% | 39,200 |
| 2017/05/25 | 1,491 | 1,508 | 1,484 | 1,504 | +19 | +1.3% | 56,600 |
| 2017/05/24 | 1,480 | 1,492 | 1,476 | 1,485 | +8 | +0.5% | 23,400 |
| 2017/05/23 | 1,474 | 1,479 | 1,467 | 1,477 | +14 | +1% | 30,800 |
| 2017/05/22 | 1,464 | 1,472 | 1,462 | 1,463 | -1 | -0.1% | 23,700 |
| 2017/05/19 | 1,469 | 1,473 | 1,451 | 1,464 | -5 | -0.3% | 40,200 |
| 2017/05/18 | 1,449 | 1,469 | 1,449 | 1,469 | -7 | -0.5% | 25,800 |
| 2017/05/17 | 1,478 | 1,481 | 1,467 | 1,476 | -9 | -0.6% | 30,800 |
| 2017/05/16 | 1,483 | 1,490 | 1,477 | 1,485 | +6 | +0.4% | 30,500 |
| 2017/05/15 | 1,464 | 1,485 | 1,454 | 1,479 | +1 | +0.1% | 43,900 |
| 2017/05/12 | 1,490 | 1,490 | 1,465 | 1,478 | -10 | -0.7% | 39,700 |
| 2017/05/11 | 1,452 | 1,494 | 1,445 | 1,488 | +36 | +2.5% | 72,700 |
| 2017/05/10 | 1,438 | 1,459 | 1,432 | 1,452 | +8 | +0.6% | 31,500 |
| 2017/05/09 | 1,460 | 1,460 | 1,442 | 1,444 | -5 | -0.3% | 35,600 |
| 2017/05/08 | 1,435 | 1,450 | 1,430 | 1,449 | +34 | +2.4% | 50,800 |
| 2017/05/02 | 1,420 | 1,435 | 1,413 | 1,415 | ±0 | ±0% | 39,400 |
| 2017/05/01 | 1,403 | 1,418 | 1,403 | 1,415 | ±0 | ±0% | 23,000 |
| 2017/04/28 | 1,385 | 1,418 | 1,376 | 1,415 | +25 | +1.8% | 43,000 |
1801～
1850
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
