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 |
|---|---|---|---|---|---|---|---|
| 2017/11/21 | 1,510 | 1,510 | 1,491 | 1,499 | -13 | -0.9% | 75,400 |
| 2017/11/20 | 1,533 | 1,537 | 1,511 | 1,512 | -24 | -1.6% | 70,100 |
| 2017/11/17 | 1,559 | 1,565 | 1,535 | 1,536 | -12 | -0.8% | 39,300 |
| 2017/11/16 | 1,520 | 1,557 | 1,520 | 1,548 | +19 | +1.2% | 33,400 |
| 2017/11/15 | 1,550 | 1,556 | 1,522 | 1,529 | -27 | -1.7% | 64,200 |
| 2017/11/14 | 1,572 | 1,572 | 1,551 | 1,556 | -16 | -1% | 40,200 |
| 2017/11/13 | 1,620 | 1,620 | 1,567 | 1,572 | -47 | -2.9% | 81,400 |
| 2017/11/10 | 1,586 | 1,621 | 1,585 | 1,619 | +23 | +1.4% | 51,900 |
| 2017/11/09 | 1,594 | 1,601 | 1,575 | 1,596 | +7 | +0.4% | 75,700 |
| 2017/11/08 | 1,578 | 1,589 | 1,561 | 1,589 | +11 | +0.7% | 67,900 |
| 2017/11/07 | 1,602 | 1,602 | 1,564 | 1,578 | -25 | -1.6% | 117,500 |
| 2017/11/06 | 1,583 | 1,610 | 1,540 | 1,603 | -155 | -8.8% | 226,400 |
| 2017/11/02 | 1,744 | 1,760 | 1,726 | 1,758 | +14 | +0.8% | 53,300 |
| 2017/11/01 | 1,741 | 1,749 | 1,721 | 1,744 | +14 | +0.8% | 57,800 |
| 2017/10/31 | 1,730 | 1,734 | 1,718 | 1,730 | ±0 | ±0% | 34,400 |
| 2017/10/30 | 1,740 | 1,740 | 1,711 | 1,730 | -10 | -0.6% | 62,200 |
| 2017/10/27 | 1,740 | 1,743 | 1,725 | 1,740 | +7 | +0.4% | 44,600 |
| 2017/10/26 | 1,747 | 1,748 | 1,732 | 1,733 | -14 | -0.8% | 42,600 |
| 2017/10/25 | 1,750 | 1,754 | 1,733 | 1,747 | +6 | +0.3% | 64,900 |
| 2017/10/24 | 1,737 | 1,748 | 1,729 | 1,741 | +4 | +0.2% | 40,100 |
| 2017/10/23 | 1,730 | 1,749 | 1,727 | 1,737 | +21 | +1.2% | 56,600 |
| 2017/10/20 | 1,701 | 1,721 | 1,692 | 1,716 | +15 | +0.9% | 43,400 |
| 2017/10/19 | 1,715 | 1,739 | 1,701 | 1,701 | -14 | -0.8% | 49,900 |
| 2017/10/18 | 1,738 | 1,740 | 1,710 | 1,715 | -21 | -1.2% | 37,500 |
| 2017/10/17 | 1,747 | 1,747 | 1,730 | 1,736 | -4 | -0.2% | 23,500 |
| 2017/10/16 | 1,728 | 1,757 | 1,722 | 1,740 | +20 | +1.2% | 42,800 |
| 2017/10/13 | 1,720 | 1,727 | 1,704 | 1,720 | -7 | -0.4% | 40,900 |
| 2017/10/12 | 1,734 | 1,745 | 1,710 | 1,727 | -7 | -0.4% | 54,400 |
| 2017/10/11 | 1,738 | 1,738 | 1,717 | 1,734 | -5 | -0.3% | 29,400 |
| 2017/10/10 | 1,721 | 1,743 | 1,716 | 1,739 | +18 | +1% | 26,000 |
| 2017/10/06 | 1,734 | 1,734 | 1,719 | 1,721 | -8 | -0.5% | 18,600 |
| 2017/10/05 | 1,747 | 1,756 | 1,728 | 1,729 | -18 | -1% | 48,000 |
| 2017/10/04 | 1,763 | 1,774 | 1,743 | 1,747 | -28 | -1.6% | 27,900 |
| 2017/10/03 | 1,785 | 1,788 | 1,770 | 1,775 | +5 | +0.3% | 30,900 |
| 2017/10/02 | 1,750 | 1,790 | 1,740 | 1,770 | +27 | +1.5% | 72,900 |
| 2017/09/29 | 1,751 | 1,757 | 1,736 | 1,743 | -11 | -0.6% | 99,200 |
| 2017/09/28 | 1,769 | 1,779 | 1,750 | 1,754 | -11 | -0.6% | 73,300 |
| 2017/09/27 | 1,760 | 1,777 | 1,746 | 1,765 | +5 | +0.3% | 69,400 |
| 2017/09/26 | 1,768 | 1,785 | 1,741 | 1,760 | -9 | -0.5% | 95,400 |
| 2017/09/25 | 1,735 | 1,777 | 1,724 | 1,769 | +73 | +4.3% | 160,200 |
| 2017/09/22 | 1,650 | 1,705 | 1,638 | 1,696 | +48 | +2.9% | 107,400 |
| 2017/09/21 | 1,608 | 1,648 | 1,608 | 1,648 | +28 | +1.7% | 53,700 |
| 2017/09/20 | 1,614 | 1,633 | 1,614 | 1,620 | -8 | -0.5% | 44,900 |
| 2017/09/19 | 1,615 | 1,628 | 1,610 | 1,628 | +9 | +0.6% | 51,600 |
| 2017/09/15 | 1,587 | 1,619 | 1,577 | 1,619 | +32 | +2% | 55,000 |
| 2017/09/14 | 1,600 | 1,602 | 1,582 | 1,587 | -15 | -0.9% | 20,400 |
| 2017/09/13 | 1,592 | 1,606 | 1,592 | 1,602 | +2 | +0.1% | 17,000 |
| 2017/09/12 | 1,608 | 1,610 | 1,589 | 1,600 | +2 | +0.1% | 35,700 |
| 2017/09/11 | 1,580 | 1,602 | 1,579 | 1,598 | +29 | +1.8% | 44,600 |
| 2017/09/08 | 1,570 | 1,578 | 1,562 | 1,569 | +17 | +1.1% | 44,200 |
1851～
1900
件表示中 / 3726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 | 290,900円 | +1.2% | -4.1% | 2.96% | 20.08倍 | 0.85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 | 269,100円 | +2.4% | +4.9% | 2.79% | 10.84倍 | 1.22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 |
| Ｍ＆Ａ総研Ｈ | 125,200円 | +8.5% | -31.7% | 0.00% | 17.96倍 | 6.71倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。コンサルなど新事業を強化 |
| ＴＲＥＨＤ | 137,300円 | +0.5% | -23.1% | 3.28% | 5.78倍 | 0.92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 | 174,500円 | +30.8% | +28.8% | 0.00% | 31.48倍 | 6.82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
