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 |
|---|---|---|---|---|---|---|---|
| 2017/06/27 | 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 |
| 2017/04/27 | 1,376 | 1,392 | 1,368 | 1,390 | +12 | +0.9% | 30,000 |
| 2017/04/26 | 1,374 | 1,394 | 1,330 | 1,378 | +13 | +1% | 63,200 |
| 2017/04/25 | 1,367 | 1,372 | 1,360 | 1,365 | +1 | +0.1% | 36,800 |
| 2017/04/24 | 1,366 | 1,374 | 1,347 | 1,364 | +28 | +2.1% | 13,400 |
| 2017/04/21 | 1,348 | 1,348 | 1,332 | 1,336 | +4 | +0.3% | 20,800 |
| 2017/04/20 | 1,330 | 1,337 | 1,327 | 1,332 | -2 | -0.1% | 12,300 |
| 2017/04/19 | 1,340 | 1,355 | 1,334 | 1,334 | -17 | -1.3% | 25,100 |
| 2017/04/18 | 1,319 | 1,352 | 1,316 | 1,351 | +32 | +2.4% | 27,700 |
| 2017/04/17 | 1,311 | 1,323 | 1,307 | 1,319 | +3 | +0.2% | 23,900 |
| 2017/04/14 | 1,315 | 1,340 | 1,312 | 1,316 | +1 | +0.1% | 31,600 |
1951～
2000
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
