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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 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 |
1951～
2000
件表示中 / 3768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 | 298,100円 | +1.2% | -4.1% | 2.88% | 20.58倍 | 0.90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 |
| ファンタジー | 381,500円 | +5.7% | +65.7% | 0.39% | 30.18倍 | 11.48倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
| カーブスＨＤ | 79,300円 | +7.2% | +14.2% | 2.14% | 18.25倍 | 3.59倍 |
|
シニア女性体操教室をＦＣ展開。海外ライセンスも。コシダカＨＤから２０年３月スピンオフ上場 |
| 弁護士コム | 325,000円 | +14.4% | +42.3% | 0.00% | 61.18倍 | 13.65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 |
| 新日科学 | 170,100円 | +2.7% | -8.1% | 2.94% | 19.95倍 | 1.77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 |
市場注目の銘柄
チャート関連のコラム
