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 |
|---|---|---|---|---|---|---|---|
| 2015/08/21 | 1,575 | 1,588 | 1,550 | 1,551 | -60 | -3.7% | 68,900 |
| 2015/08/20 | 1,635 | 1,647 | 1,608 | 1,611 | -29 | -1.8% | 31,300 |
| 2015/08/19 | 1,651 | 1,668 | 1,640 | 1,640 | -22 | -1.3% | 26,600 |
| 2015/08/18 | 1,663 | 1,665 | 1,653 | 1,662 | -1 | -0.1% | 16,400 |
| 2015/08/17 | 1,657 | 1,683 | 1,648 | 1,663 | +9 | +0.5% | 39,700 |
| 2015/08/14 | 1,666 | 1,666 | 1,639 | 1,654 | -23 | -1.4% | 40,700 |
| 2015/08/13 | 1,654 | 1,681 | 1,654 | 1,677 | +7 | +0.4% | 48,600 |
| 2015/08/12 | 1,672 | 1,687 | 1,643 | 1,670 | -11 | -0.7% | 59,700 |
| 2015/08/11 | 1,678 | 1,688 | 1,661 | 1,681 | -1 | -0.1% | 92,500 |
| 2015/08/10 | 1,632 | 1,689 | 1,620 | 1,682 | +49 | +3% | 101,500 |
| 2015/08/07 | 1,641 | 1,661 | 1,621 | 1,633 | -21 | -1.3% | 41,500 |
| 2015/08/06 | 1,646 | 1,673 | 1,646 | 1,654 | +15 | +0.9% | 48,900 |
| 2015/08/05 | 1,625 | 1,646 | 1,624 | 1,639 | +6 | +0.4% | 33,500 |
| 2015/08/04 | 1,625 | 1,638 | 1,616 | 1,633 | +8 | +0.5% | 32,900 |
| 2015/08/03 | 1,646 | 1,649 | 1,624 | 1,625 | -23 | -1.4% | 38,900 |
| 2015/07/31 | 1,633 | 1,654 | 1,624 | 1,648 | +27 | +1.7% | 38,500 |
| 2015/07/30 | 1,625 | 1,645 | 1,614 | 1,621 | +1 | +0.1% | 53,400 |
| 2015/07/29 | 1,620 | 1,626 | 1,608 | 1,620 | +10 | +0.6% | 42,800 |
| 2015/07/28 | 1,590 | 1,613 | 1,574 | 1,610 | +13 | +0.8% | 68,200 |
| 2015/07/27 | 1,600 | 1,610 | 1,591 | 1,597 | -15 | -0.9% | 57,200 |
| 2015/07/24 | 1,615 | 1,616 | 1,603 | 1,612 | +6 | +0.4% | 37,600 |
| 2015/07/23 | 1,610 | 1,610 | 1,597 | 1,606 | +2 | +0.1% | 24,500 |
| 2015/07/22 | 1,605 | 1,615 | 1,596 | 1,604 | -11 | -0.7% | 42,600 |
| 2015/07/21 | 1,623 | 1,623 | 1,604 | 1,615 | -8 | -0.5% | 38,300 |
| 2015/07/17 | 1,615 | 1,624 | 1,603 | 1,623 | +20 | +1.2% | 32,000 |
| 2015/07/16 | 1,633 | 1,633 | 1,589 | 1,603 | -31 | -1.9% | 107,700 |
| 2015/07/15 | 1,622 | 1,644 | 1,622 | 1,634 | +14 | +0.9% | 32,400 |
| 2015/07/14 | 1,650 | 1,650 | 1,608 | 1,620 | -1 | -0.1% | 56,400 |
| 2015/07/13 | 1,588 | 1,627 | 1,588 | 1,621 | +38 | +2.4% | 33,700 |
| 2015/07/10 | 1,597 | 1,612 | 1,581 | 1,583 | -8 | -0.5% | 50,400 |
| 2015/07/09 | 1,550 | 1,591 | 1,524 | 1,591 | -3 | -0.2% | 71,300 |
| 2015/07/08 | 1,622 | 1,626 | 1,594 | 1,594 | -37 | -2.3% | 55,700 |
| 2015/07/07 | 1,638 | 1,655 | 1,624 | 1,631 | +8 | +0.5% | 50,700 |
| 2015/07/06 | 1,628 | 1,644 | 1,621 | 1,623 | -40 | -2.4% | 37,500 |
| 2015/07/03 | 1,679 | 1,679 | 1,661 | 1,663 | -19 | -1.1% | 21,800 |
| 2015/07/02 | 1,669 | 1,684 | 1,651 | 1,682 | +24 | +1.4% | 32,000 |
| 2015/07/01 | 1,654 | 1,669 | 1,630 | 1,658 | +13 | +0.8% | 59,600 |
| 2015/06/30 | 1,645 | 1,659 | 1,624 | 1,645 | +38 | +2.4% | 66,400 |
| 2015/06/29 | 1,613 | 1,619 | 1,601 | 1,607 | -14 | -0.9% | 66,000 |
| 2015/06/26 | 1,675 | 1,677 | 1,617 | 1,621 | -59 | -3.5% | 88,300 |
| 2015/06/25 | 1,714 | 1,715 | 1,677 | 1,680 | -35 | -2% | 55,900 |
| 2015/06/24 | 1,680 | 1,718 | 1,675 | 1,715 | +35 | +2.1% | 82,600 |
| 2015/06/23 | 1,674 | 1,682 | 1,667 | 1,680 | +5 | +0.3% | 37,100 |
| 2015/06/22 | 1,662 | 1,676 | 1,662 | 1,675 | +13 | +0.8% | 25,600 |
| 2015/06/19 | 1,681 | 1,681 | 1,645 | 1,662 | -15 | -0.9% | 58,600 |
| 2015/06/18 | 1,698 | 1,698 | 1,669 | 1,677 | -27 | -1.6% | 38,700 |
| 2015/06/17 | 1,706 | 1,711 | 1,688 | 1,704 | -9 | -0.5% | 59,600 |
| 2015/06/16 | 1,698 | 1,735 | 1,686 | 1,713 | +8 | +0.5% | 111,100 |
| 2015/06/15 | 1,683 | 1,717 | 1,683 | 1,705 | +16 | +0.9% | 45,500 |
| 2015/06/12 | 1,720 | 1,720 | 1,689 | 1,689 | -16 | -0.9% | 90,600 |
2401～
2450
件表示中 / 3725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 | 290,600円 | +1.2% | -4.1% | 2.96% | 20.06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 |
| Ｐ Ｉ | 59,800円 | +9.9% | +5.8% | 4.35% | 14.30倍 | 1.65倍 |
|
コールセンターに強いＢＰＯ。自動車事故や故障対応で損保関連が主。不動産管理分野も強化 |
| トーカイ | 212,600円 | +5.6% | -2.8% | 3.20% | 13.07倍 | 0.84倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
| ＴＲＥＨＤ | 137,400円 | +0.5% | -23.1% | 3.28% | 5.79倍 | 0.91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 | 174,200円 | +30.8% | +28.8% | 0.00% | 31.42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
