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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 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 |
| 2014/08/29 | 1,875 | 1,890 | 1,851 | 1,867 | -18 | -1% | 48,600 |
| 2014/08/28 | 1,885 | 1,901 | 1,862 | 1,885 | -1 | -0.1% | 64,600 |
| 2014/08/27 | 1,910 | 1,914 | 1,871 | 1,886 | -27 | -1.4% | 58,600 |
| 2014/08/26 | 1,905 | 1,933 | 1,888 | 1,913 | +17 | +0.9% | 111,500 |
| 2014/08/25 | 1,850 | 1,908 | 1,840 | 1,896 | +76 | +4.2% | 128,400 |
| 2014/08/22 | 1,840 | 1,840 | 1,807 | 1,820 | -14 | -0.8% | 59,200 |
| 2014/08/21 | 1,835 | 1,843 | 1,827 | 1,834 | +2 | +0.1% | 44,300 |
| 2014/08/20 | 1,820 | 1,841 | 1,818 | 1,832 | +7 | +0.4% | 26,700 |
| 2014/08/19 | 1,847 | 1,848 | 1,816 | 1,825 | -7 | -0.4% | 35,500 |
| 2014/08/18 | 1,791 | 1,842 | 1,782 | 1,832 | +52 | +2.9% | 62,600 |
| 2014/08/15 | 1,794 | 1,797 | 1,770 | 1,780 | -14 | -0.8% | 20,800 |
| 2014/08/14 | 1,813 | 1,813 | 1,780 | 1,794 | -18 | -1% | 55,000 |
| 2014/08/13 | 1,757 | 1,819 | 1,751 | 1,812 | +64 | +3.7% | 97,600 |
| 2014/08/12 | 1,737 | 1,756 | 1,724 | 1,748 | +32 | +1.9% | 78,300 |
| 2014/08/11 | 1,672 | 1,717 | 1,647 | 1,716 | +84 | +5.1% | 83,600 |
| 2014/08/08 | 1,732 | 1,745 | 1,570 | 1,632 | -104 | -6% | 90,200 |
| 2014/08/07 | 1,699 | 1,740 | 1,694 | 1,736 | +27 | +1.6% | 74,800 |
| 2014/08/06 | 1,700 | 1,728 | 1,700 | 1,709 | -12 | -0.7% | 67,500 |
2651～
2700
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
