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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,850 | 1,860 | 1,821 | 1,829 | -38 | -2% | 86,700 |
| 2014/11/12 | 1,882 | 1,911 | 1,866 | 1,867 | -14 | -0.7% | 85,600 |
| 2014/11/11 | 1,838 | 1,888 | 1,833 | 1,881 | +50 | +2.7% | 70,600 |
| 2014/11/10 | 1,865 | 1,880 | 1,821 | 1,831 | -60 | -3.2% | 108,500 |
| 2014/11/07 | 1,887 | 1,907 | 1,842 | 1,891 | +19 | +1% | 161,600 |
| 2014/11/06 | 1,983 | 1,990 | 1,858 | 1,872 | -89 | -4.5% | 120,300 |
| 2014/11/05 | 1,965 | 1,990 | 1,929 | 1,961 | +7 | +0.4% | 71,000 |
| 2014/11/04 | 1,961 | 1,992 | 1,953 | 1,954 | +10 | +0.5% | 83,200 |
| 2014/10/31 | 1,908 | 1,950 | 1,877 | 1,944 | +61 | +3.2% | 109,500 |
| 2014/10/30 | 1,886 | 1,900 | 1,869 | 1,883 | -17 | -0.9% | 66,000 |
| 2014/10/29 | 1,855 | 1,911 | 1,854 | 1,900 | +49 | +2.6% | 105,100 |
| 2014/10/28 | 1,852 | 1,864 | 1,824 | 1,851 | -18 | -1% | 66,700 |
| 2014/10/27 | 1,862 | 1,872 | 1,836 | 1,869 | +7 | +0.4% | 67,300 |
| 2014/10/24 | 1,850 | 1,873 | 1,827 | 1,862 | +28 | +1.5% | 72,600 |
| 2014/10/23 | 1,858 | 1,877 | 1,824 | 1,834 | -50 | -2.7% | 107,300 |
| 2014/10/22 | 1,829 | 1,897 | 1,829 | 1,884 | +55 | +3% | 103,500 |
| 2014/10/21 | 1,817 | 1,838 | 1,790 | 1,829 | +18 | +1% | 140,000 |
| 2014/10/20 | 1,720 | 1,850 | 1,720 | 1,811 | +211 | +13.2% | 393,200 |
| 2014/10/17 | 1,643 | 1,653 | 1,595 | 1,600 | -35 | -2.1% | 77,600 |
| 2014/10/16 | 1,670 | 1,685 | 1,632 | 1,635 | -62 | -3.7% | 55,700 |
| 2014/10/15 | 1,700 | 1,716 | 1,678 | 1,697 | +32 | +1.9% | 39,300 |
| 2014/10/14 | 1,657 | 1,706 | 1,656 | 1,665 | -37 | -2.2% | 62,900 |
| 2014/10/10 | 1,695 | 1,718 | 1,689 | 1,702 | -33 | -1.9% | 42,900 |
| 2014/10/09 | 1,773 | 1,777 | 1,730 | 1,735 | -21 | -1.2% | 61,100 |
| 2014/10/08 | 1,770 | 1,776 | 1,752 | 1,756 | -50 | -2.8% | 57,700 |
| 2014/10/07 | 1,840 | 1,840 | 1,805 | 1,806 | -12 | -0.7% | 32,400 |
| 2014/10/06 | 1,818 | 1,830 | 1,799 | 1,818 | +40 | +2.2% | 24,100 |
| 2014/10/03 | 1,751 | 1,785 | 1,751 | 1,778 | +12 | +0.7% | 60,900 |
| 2014/10/02 | 1,800 | 1,811 | 1,761 | 1,766 | -68 | -3.7% | 78,600 |
| 2014/10/01 | 1,870 | 1,871 | 1,831 | 1,834 | -32 | -1.7% | 33,200 |
| 2014/09/30 | 1,890 | 1,891 | 1,853 | 1,866 | -23 | -1.2% | 43,700 |
| 2014/09/29 | 1,930 | 1,950 | 1,859 | 1,889 | +33 | +1.8% | 101,000 |
| 2014/09/26 | 1,834 | 1,870 | 1,834 | 1,856 | -19 | -1% | 27,100 |
| 2014/09/25 | 1,866 | 1,875 | 1,853 | 1,875 | +17 | +0.9% | 44,100 |
| 2014/09/24 | 1,830 | 1,862 | 1,821 | 1,858 | +23 | +1.3% | 39,900 |
| 2014/09/22 | 1,854 | 1,865 | 1,827 | 1,835 | -12 | -0.6% | 25,000 |
| 2014/09/19 | 1,857 | 1,876 | 1,840 | 1,847 | -1 | -0.1% | 51,600 |
| 2014/09/18 | 1,845 | 1,862 | 1,837 | 1,848 | +16 | +0.9% | 51,600 |
| 2014/09/17 | 1,848 | 1,854 | 1,832 | 1,832 | -5 | -0.3% | 29,500 |
| 2014/09/16 | 1,829 | 1,838 | 1,819 | 1,837 | +8 | +0.4% | 25,900 |
| 2014/09/12 | 1,838 | 1,850 | 1,828 | 1,829 | -15 | -0.8% | 64,700 |
| 2014/09/11 | 1,879 | 1,879 | 1,830 | 1,844 | -9 | -0.5% | 56,600 |
| 2014/09/10 | 1,898 | 1,900 | 1,852 | 1,853 | -47 | -2.5% | 59,400 |
| 2014/09/09 | 1,870 | 1,950 | 1,840 | 1,900 | +50 | +2.7% | 167,200 |
| 2014/09/08 | 1,844 | 1,869 | 1,825 | 1,850 | +17 | +0.9% | 48,000 |
| 2014/09/05 | 1,854 | 1,857 | 1,826 | 1,833 | -18 | -1% | 56,700 |
| 2014/09/04 | 1,840 | 1,866 | 1,840 | 1,851 | +8 | +0.4% | 55,900 |
| 2014/09/03 | 1,885 | 1,885 | 1,836 | 1,843 | -28 | -1.5% | 56,000 |
| 2014/09/02 | 1,841 | 1,876 | 1,841 | 1,871 | +30 | +1.6% | 92,700 |
| 2014/09/01 | 1,869 | 1,873 | 1,829 | 1,841 | -26 | -1.4% | 86,700 |
2451～
2500
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
