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 |
|---|---|---|---|---|---|---|---|
| 2017/09/07 | 1,566 | 1,573 | 1,544 | 1,552 | -13 | -0.8% | 30,900 |
| 2017/09/06 | 1,550 | 1,572 | 1,537 | 1,565 | +9 | +0.6% | 26,100 |
| 2017/09/05 | 1,571 | 1,577 | 1,551 | 1,556 | -13 | -0.8% | 43,200 |
| 2017/09/04 | 1,601 | 1,601 | 1,556 | 1,569 | -42 | -2.6% | 38,500 |
| 2017/09/01 | 1,610 | 1,613 | 1,591 | 1,611 | +7 | +0.4% | 32,400 |
| 2017/08/31 | 1,627 | 1,627 | 1,599 | 1,604 | -19 | -1.2% | 28,300 |
| 2017/08/30 | 1,633 | 1,633 | 1,600 | 1,623 | +4 | +0.2% | 40,300 |
| 2017/08/29 | 1,618 | 1,624 | 1,605 | 1,619 | -13 | -0.8% | 27,400 |
| 2017/08/28 | 1,609 | 1,635 | 1,601 | 1,632 | +24 | +1.5% | 70,800 |
| 2017/08/25 | 1,563 | 1,611 | 1,559 | 1,608 | +46 | +2.9% | 95,600 |
| 2017/08/24 | 1,566 | 1,579 | 1,557 | 1,562 | -11 | -0.7% | 39,800 |
| 2017/08/23 | 1,588 | 1,588 | 1,555 | 1,573 | +4 | +0.3% | 62,900 |
| 2017/08/22 | 1,533 | 1,604 | 1,519 | 1,569 | +33 | +2.1% | 122,600 |
| 2017/08/21 | 1,506 | 1,536 | 1,500 | 1,536 | +35 | +2.3% | 63,200 |
| 2017/08/18 | 1,481 | 1,507 | 1,480 | 1,501 | +5 | +0.3% | 56,700 |
| 2017/08/17 | 1,481 | 1,510 | 1,480 | 1,496 | +15 | +1% | 42,000 |
| 2017/08/16 | 1,477 | 1,487 | 1,475 | 1,481 | +4 | +0.3% | 34,900 |
| 2017/08/15 | 1,473 | 1,486 | 1,465 | 1,477 | +13 | +0.9% | 49,500 |
| 2017/08/14 | 1,518 | 1,518 | 1,464 | 1,464 | -54 | -3.6% | 82,200 |
| 2017/08/10 | 1,582 | 1,592 | 1,506 | 1,518 | -64 | -4% | 88,300 |
| 2017/08/09 | 1,606 | 1,621 | 1,574 | 1,582 | -33 | -2% | 33,300 |
| 2017/08/08 | 1,620 | 1,629 | 1,600 | 1,615 | -2 | -0.1% | 36,900 |
| 2017/08/07 | 1,601 | 1,620 | 1,601 | 1,617 | +17 | +1.1% | 49,000 |
| 2017/08/04 | 1,600 | 1,614 | 1,592 | 1,600 | -5 | -0.3% | 46,600 |
| 2017/08/03 | 1,584 | 1,605 | 1,576 | 1,605 | +14 | +0.9% | 33,100 |
| 2017/08/02 | 1,584 | 1,597 | 1,573 | 1,591 | +17 | +1.1% | 24,800 |
| 2017/08/01 | 1,598 | 1,600 | 1,566 | 1,574 | -25 | -1.6% | 44,000 |
| 2017/07/31 | 1,579 | 1,608 | 1,572 | 1,599 | +49 | +3.2% | 72,700 |
| 2017/07/28 | 1,594 | 1,599 | 1,550 | 1,550 | -44 | -2.8% | 173,100 |
| 2017/07/27 | 1,600 | 1,618 | 1,589 | 1,594 | -6 | -0.4% | 40,400 |
| 2017/07/26 | 1,605 | 1,613 | 1,594 | 1,600 | -7 | -0.4% | 21,700 |
| 2017/07/25 | 1,620 | 1,624 | 1,602 | 1,607 | -3 | -0.2% | 35,500 |
| 2017/07/24 | 1,593 | 1,612 | 1,581 | 1,610 | +17 | +1.1% | 93,200 |
| 2017/07/21 | 1,576 | 1,595 | 1,576 | 1,593 | +6 | +0.4% | 36,200 |
| 2017/07/20 | 1,579 | 1,593 | 1,579 | 1,587 | +3 | +0.2% | 44,500 |
| 2017/07/19 | 1,574 | 1,595 | 1,572 | 1,584 | +10 | +0.6% | 32,200 |
| 2017/07/18 | 1,566 | 1,581 | 1,558 | 1,574 | -5 | -0.3% | 28,600 |
| 2017/07/14 | 1,573 | 1,585 | 1,567 | 1,579 | +12 | +0.8% | 21,400 |
| 2017/07/13 | 1,570 | 1,588 | 1,561 | 1,567 | -4 | -0.3% | 58,700 |
| 2017/07/12 | 1,553 | 1,576 | 1,549 | 1,571 | +14 | +0.9% | 34,500 |
| 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 |
1901～
1950
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
