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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,482 | 1,497 | 1,458 | 1,496 | +14 | +0.9% | 61,400 |
| 2017/02/14 | 1,489 | 1,494 | 1,452 | 1,482 | -15 | -1% | 41,800 |
| 2017/02/13 | 1,490 | 1,498 | 1,472 | 1,497 | +18 | +1.2% | 38,200 |
| 2017/02/10 | 1,473 | 1,492 | 1,467 | 1,479 | +9 | +0.6% | 46,600 |
| 2017/02/09 | 1,455 | 1,471 | 1,450 | 1,470 | +15 | +1% | 49,500 |
| 2017/02/08 | 1,419 | 1,458 | 1,403 | 1,455 | +36 | +2.5% | 26,100 |
| 2017/02/07 | 1,419 | 1,427 | 1,413 | 1,419 | ±0 | ±0% | 31,700 |
| 2017/02/06 | 1,463 | 1,463 | 1,418 | 1,419 | -44 | -3% | 42,100 |
| 2017/02/03 | 1,431 | 1,465 | 1,425 | 1,463 | +32 | +2.2% | 45,500 |
| 2017/02/02 | 1,431 | 1,440 | 1,426 | 1,431 | +8 | +0.6% | 22,400 |
| 2017/02/01 | 1,440 | 1,440 | 1,415 | 1,423 | -18 | -1.2% | 24,900 |
| 2017/01/31 | 1,452 | 1,458 | 1,436 | 1,441 | -21 | -1.4% | 28,400 |
| 2017/01/30 | 1,420 | 1,465 | 1,412 | 1,462 | +38 | +2.7% | 42,900 |
| 2017/01/27 | 1,429 | 1,430 | 1,420 | 1,424 | +1 | +0.1% | 34,700 |
| 2017/01/26 | 1,429 | 1,430 | 1,413 | 1,423 | ±0 | ±0% | 29,600 |
| 2017/01/25 | 1,416 | 1,425 | 1,411 | 1,423 | +15 | +1.1% | 53,400 |
| 2017/01/24 | 1,400 | 1,409 | 1,381 | 1,408 | +5 | +0.4% | 26,200 |
| 2017/01/23 | 1,393 | 1,408 | 1,389 | 1,403 | -6 | -0.4% | 34,800 |
| 2017/01/20 | 1,400 | 1,410 | 1,386 | 1,409 | +9 | +0.6% | 50,200 |
| 2017/01/19 | 1,380 | 1,404 | 1,380 | 1,400 | +26 | +1.9% | 25,800 |
| 2017/01/18 | 1,383 | 1,383 | 1,352 | 1,374 | -8 | -0.6% | 26,700 |
| 2017/01/17 | 1,401 | 1,401 | 1,381 | 1,382 | -19 | -1.4% | 25,000 |
| 2017/01/16 | 1,404 | 1,404 | 1,386 | 1,401 | -11 | -0.8% | 29,800 |
| 2017/01/13 | 1,395 | 1,417 | 1,395 | 1,412 | -5 | -0.4% | 32,200 |
| 2017/01/12 | 1,406 | 1,418 | 1,391 | 1,417 | +12 | +0.9% | 41,400 |
| 2017/01/11 | 1,414 | 1,414 | 1,391 | 1,405 | -9 | -0.6% | 24,400 |
| 2017/01/10 | 1,410 | 1,423 | 1,383 | 1,414 | +16 | +1.1% | 56,300 |
| 2017/01/06 | 1,398 | 1,405 | 1,388 | 1,398 | -9 | -0.6% | 34,100 |
| 2017/01/05 | 1,405 | 1,410 | 1,391 | 1,407 | +5 | +0.4% | 34,000 |
| 2017/01/04 | 1,385 | 1,403 | 1,376 | 1,402 | -1 | -0.1% | 30,700 |
| 2016/12/30 | 1,391 | 1,408 | 1,391 | 1,403 | +5 | +0.4% | 29,300 |
| 2016/12/29 | 1,380 | 1,398 | 1,368 | 1,398 | +21 | +1.5% | 66,500 |
| 2016/12/28 | 1,364 | 1,379 | 1,352 | 1,377 | +6 | +0.4% | 34,200 |
| 2016/12/27 | 1,355 | 1,374 | 1,354 | 1,371 | +12 | +0.9% | 33,000 |
| 2016/12/26 | 1,370 | 1,370 | 1,353 | 1,359 | -15 | -1.1% | 30,300 |
| 2016/12/22 | 1,393 | 1,398 | 1,367 | 1,374 | -12 | -0.9% | 37,200 |
| 2016/12/21 | 1,420 | 1,420 | 1,378 | 1,386 | -34 | -2.4% | 57,300 |
| 2016/12/20 | 1,361 | 1,428 | 1,353 | 1,420 | +69 | +5.1% | 118,700 |
| 2016/12/19 | 1,404 | 1,415 | 1,345 | 1,351 | -83 | -5.8% | 120,800 |
| 2016/12/16 | 1,426 | 1,450 | 1,422 | 1,434 | +34 | +2.4% | 87,200 |
| 2016/12/15 | 1,402 | 1,408 | 1,393 | 1,400 | +7 | +0.5% | 31,900 |
| 2016/12/14 | 1,429 | 1,429 | 1,391 | 1,393 | -36 | -2.5% | 49,000 |
| 2016/12/13 | 1,425 | 1,429 | 1,415 | 1,429 | ±0 | ±0% | 22,400 |
| 2016/12/12 | 1,428 | 1,431 | 1,397 | 1,429 | +27 | +1.9% | 45,100 |
| 2016/12/09 | 1,371 | 1,404 | 1,365 | 1,402 | +7 | +0.5% | 62,500 |
| 2016/12/08 | 1,381 | 1,397 | 1,376 | 1,395 | +34 | +2.5% | 34,500 |
| 2016/12/07 | 1,397 | 1,403 | 1,348 | 1,361 | -36 | -2.6% | 96,800 |
| 2016/12/06 | 1,404 | 1,410 | 1,390 | 1,397 | ±0 | ±0% | 75,900 |
| 2016/12/05 | 1,372 | 1,400 | 1,367 | 1,397 | +26 | +1.9% | 63,900 |
| 2016/12/02 | 1,341 | 1,371 | 1,336 | 1,371 | +35 | +2.6% | 74,900 |
1901～
1950
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
