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 |
|---|---|---|---|---|---|---|---|
| 2015/01/15 | 1,675 | 1,727 | 1,674 | 1,726 | +53 | +3.2% | 62,900 |
| 2015/01/14 | 1,690 | 1,700 | 1,657 | 1,673 | -24 | -1.4% | 54,900 |
| 2015/01/13 | 1,750 | 1,750 | 1,693 | 1,697 | -81 | -4.6% | 82,500 |
| 2015/01/09 | 1,766 | 1,785 | 1,730 | 1,778 | +21 | +1.2% | 62,900 |
| 2015/01/08 | 1,760 | 1,793 | 1,745 | 1,757 | -7 | -0.4% | 29,500 |
| 2015/01/07 | 1,750 | 1,787 | 1,745 | 1,764 | +4 | +0.2% | 39,100 |
| 2015/01/06 | 1,810 | 1,818 | 1,756 | 1,760 | -76 | -4.1% | 80,400 |
| 2015/01/05 | 1,846 | 1,847 | 1,830 | 1,836 | -10 | -0.5% | 29,400 |
| 2014/12/30 | 1,863 | 1,878 | 1,840 | 1,846 | -21 | -1.1% | 27,600 |
| 2014/12/29 | 1,886 | 1,888 | 1,837 | 1,867 | +1 | +0.1% | 37,800 |
| 2014/12/26 | 1,840 | 1,870 | 1,825 | 1,866 | +41 | +2.2% | 45,900 |
| 2014/12/25 | 1,845 | 1,845 | 1,812 | 1,825 | -14 | -0.8% | 51,000 |
| 2014/12/24 | 1,840 | 1,845 | 1,826 | 1,839 | +6 | +0.3% | 54,300 |
| 2014/12/22 | 1,834 | 1,836 | 1,819 | 1,833 | +8 | +0.4% | 36,300 |
| 2014/12/19 | 1,820 | 1,829 | 1,793 | 1,825 | +32 | +1.8% | 67,300 |
| 2014/12/18 | 1,797 | 1,821 | 1,786 | 1,793 | +19 | +1.1% | 36,400 |
| 2014/12/17 | 1,750 | 1,802 | 1,750 | 1,774 | +20 | +1.1% | 52,600 |
| 2014/12/16 | 1,765 | 1,771 | 1,748 | 1,754 | -39 | -2.2% | 54,000 |
| 2014/12/15 | 1,805 | 1,826 | 1,791 | 1,793 | -1 | -0.1% | 43,900 |
| 2014/12/12 | 1,763 | 1,823 | 1,763 | 1,794 | +23 | +1.3% | 93,100 |
| 2014/12/11 | 1,731 | 1,776 | 1,727 | 1,771 | +21 | +1.2% | 47,400 |
| 2014/12/10 | 1,752 | 1,778 | 1,721 | 1,750 | -28 | -1.6% | 98,400 |
| 2014/12/09 | 1,812 | 1,812 | 1,778 | 1,778 | -41 | -2.3% | 85,300 |
| 2014/12/08 | 1,825 | 1,830 | 1,807 | 1,819 | +15 | +0.8% | 91,500 |
| 2014/12/05 | 1,796 | 1,837 | 1,783 | 1,804 | -12 | -0.7% | 100,800 |
| 2014/12/04 | 1,803 | 1,820 | 1,800 | 1,816 | +27 | +1.5% | 66,700 |
| 2014/12/03 | 1,810 | 1,821 | 1,788 | 1,789 | -31 | -1.7% | 41,400 |
| 2014/12/02 | 1,818 | 1,823 | 1,794 | 1,820 | +9 | +0.5% | 27,200 |
| 2014/12/01 | 1,784 | 1,817 | 1,784 | 1,811 | +27 | +1.5% | 50,200 |
| 2014/11/28 | 1,787 | 1,805 | 1,781 | 1,784 | +1 | +0.1% | 46,300 |
| 2014/11/27 | 1,794 | 1,824 | 1,782 | 1,783 | -13 | -0.7% | 60,500 |
| 2014/11/26 | 1,817 | 1,848 | 1,796 | 1,796 | -13 | -0.7% | 93,000 |
| 2014/11/25 | 1,805 | 1,818 | 1,805 | 1,809 | +18 | +1% | 52,400 |
| 2014/11/21 | 1,778 | 1,794 | 1,760 | 1,791 | +24 | +1.4% | 51,800 |
| 2014/11/20 | 1,782 | 1,786 | 1,762 | 1,767 | ±0 | ±0% | 74,100 |
| 2014/11/19 | 1,778 | 1,788 | 1,765 | 1,767 | -11 | -0.6% | 47,200 |
| 2014/11/18 | 1,775 | 1,796 | 1,759 | 1,778 | +5 | +0.3% | 96,300 |
| 2014/11/17 | 1,825 | 1,835 | 1,765 | 1,773 | -78 | -4.2% | 86,800 |
| 2014/11/14 | 1,866 | 1,872 | 1,835 | 1,851 | +22 | +1.2% | 62,700 |
| 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 |
2551～
2600
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 | 291,300円 | +1.2% | -4.1% | 2.95% | 20.11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 | 58,900円 | +9.9% | +5.8% | 4.41% | 14.09倍 | 1.62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 | 210,600円 | +5.6% | -2.8% | 3.23% | 12.95倍 | 0.83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 | 136,800円 | +0.5% | -23.1% | 3.29% | 5.76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 | 166,900円 | +30.8% | +28.8% | 0.00% | 30.10倍 | 6.53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
