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 |
|---|---|---|---|---|---|---|---|
| 2014/06/04 | 1,620 | 1,650 | 1,614 | 1,646 | +27 | +1.7% | 66,200 |
| 2014/06/03 | 1,620 | 1,630 | 1,613 | 1,619 | +7 | +0.4% | 50,900 |
| 2014/06/02 | 1,602 | 1,620 | 1,595 | 1,612 | +16 | +1% | 61,900 |
| 2014/05/30 | 1,588 | 1,601 | 1,573 | 1,596 | +7 | +0.4% | 86,900 |
| 2014/05/29 | 1,569 | 1,595 | 1,558 | 1,589 | +31 | +2% | 47,400 |
| 2014/05/28 | 1,585 | 1,596 | 1,550 | 1,558 | -27 | -1.7% | 86,200 |
| 2014/05/27 | 1,591 | 1,598 | 1,574 | 1,585 | -6 | -0.4% | 80,100 |
| 2014/05/26 | 1,540 | 1,591 | 1,540 | 1,591 | +67 | +4.4% | 92,000 |
| 2014/05/23 | 1,518 | 1,531 | 1,510 | 1,524 | +17 | +1.1% | 97,800 |
| 2014/05/22 | 1,497 | 1,509 | 1,486 | 1,507 | +16 | +1.1% | 114,700 |
| 2014/05/21 | 1,483 | 1,491 | 1,465 | 1,491 | +15 | +1% | 85,100 |
| 2014/05/20 | 1,484 | 1,494 | 1,475 | 1,476 | +9 | +0.6% | 81,200 |
| 2014/05/19 | 1,470 | 1,478 | 1,465 | 1,467 | -3 | -0.2% | 98,800 |
| 2014/05/16 | 1,449 | 1,475 | 1,448 | 1,470 | -1 | -0.1% | 78,900 |
| 2014/05/15 | 1,468 | 1,476 | 1,433 | 1,471 | +3 | +0.2% | 88,300 |
| 2014/05/14 | 1,461 | 1,472 | 1,449 | 1,468 | ±0 | ±0% | 74,000 |
| 2014/05/13 | 1,474 | 1,476 | 1,466 | 1,468 | +2 | +0.1% | 99,800 |
| 2014/05/12 | 1,474 | 1,478 | 1,465 | 1,466 | -8 | -0.5% | 203,300 |
| 2014/05/09 | 1,473 | 1,475 | 1,453 | 1,474 | +13 | +0.9% | 113,800 |
| 2014/05/08 | 1,470 | 1,472 | 1,454 | 1,461 | +6 | +0.4% | 118,600 |
| 2014/05/07 | 1,447 | 1,469 | 1,422 | 1,455 | ±0 | ±0% | 126,000 |
| 2014/05/02 | 1,459 | 1,459 | 1,443 | 1,455 | +3 | +0.2% | 44,100 |
| 2014/05/01 | 1,435 | 1,453 | 1,425 | 1,452 | +35 | +2.5% | 80,300 |
| 2014/04/30 | 1,456 | 1,458 | 1,410 | 1,417 | -28 | -1.9% | 75,600 |
| 2014/04/28 | 1,450 | 1,450 | 1,428 | 1,445 | -11 | -0.8% | 65,900 |
| 2014/04/25 | 1,478 | 1,478 | 1,436 | 1,456 | -5 | -0.3% | 73,600 |
| 2014/04/24 | 1,450 | 1,467 | 1,440 | 1,461 | +18 | +1.2% | 51,300 |
| 2014/04/23 | 1,408 | 1,444 | 1,407 | 1,443 | +60 | +4.3% | 57,000 |
| 2014/04/22 | 1,406 | 1,414 | 1,383 | 1,383 | -17 | -1.2% | 40,300 |
| 2014/04/21 | 1,400 | 1,429 | 1,381 | 1,400 | +4 | +0.3% | 40,000 |
| 2014/04/18 | 1,401 | 1,401 | 1,376 | 1,396 | -1 | -0.1% | 42,200 |
| 2014/04/17 | 1,399 | 1,418 | 1,393 | 1,397 | ±0 | ±0% | 59,300 |
| 2014/04/16 | 1,368 | 1,399 | 1,367 | 1,397 | +45 | +3.3% | 48,200 |
| 2014/04/15 | 1,348 | 1,366 | 1,340 | 1,352 | -8 | -0.6% | 44,600 |
| 2014/04/14 | 1,343 | 1,380 | 1,343 | 1,360 | +4 | +0.3% | 48,600 |
| 2014/04/11 | 1,364 | 1,373 | 1,333 | 1,356 | -31 | -2.2% | 73,500 |
| 2014/04/10 | 1,409 | 1,433 | 1,382 | 1,387 | -5 | -0.4% | 70,800 |
| 2014/04/09 | 1,421 | 1,424 | 1,390 | 1,392 | -53 | -3.7% | 68,400 |
| 2014/04/08 | 1,469 | 1,474 | 1,442 | 1,445 | -29 | -2% | 72,200 |
| 2014/04/07 | 1,452 | 1,480 | 1,452 | 1,474 | -4 | -0.3% | 92,100 |
| 2014/04/04 | 1,407 | 1,491 | 1,407 | 1,478 | +71 | +5% | 235,100 |
| 2014/04/03 | 1,425 | 1,443 | 1,400 | 1,407 | -23 | -1.6% | 142,900 |
| 2014/04/02 | 1,418 | 1,442 | 1,410 | 1,430 | +12 | +0.8% | 148,600 |
| 2014/04/01 | 1,410 | 1,434 | 1,410 | 1,418 | +12 | +0.9% | 111,000 |
| 2014/03/31 | 1,436 | 1,436 | 1,388 | 1,406 | -30 | -2.1% | 176,100 |
| 2014/03/28 | 1,395 | 1,459 | 1,395 | 1,436 | +41 | +2.9% | 195,600 |
| 2014/03/27 | 1,363 | 1,403 | 1,355 | 1,395 | +7 | +0.5% | 85,800 |
| 2014/03/26 | 1,366 | 1,416 | 1,366 | 1,388 | +13 | +0.9% | 147,400 |
| 2014/03/25 | 1,375 | 1,430 | 1,371 | 1,375 | +10 | +0.7% | 136,500 |
| 2014/03/24 | 1,297 | 1,395 | 1,297 | 1,365 | +69 | +5.3% | 141,000 |
2701～
2750
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 | 295,200円 | +1.2% | -4.1% | 2.91% | 20.38倍 | 0.86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 | 59,200円 | +9.9% | +5.8% | 4.39% | 14.16倍 | 1.63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 | 207,200円 | +5.6% | -2.8% | 3.28% | 12.74倍 | 0.82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 | 169,700円 | +30.8% | +28.8% | 0.00% | 30.61倍 | 6.64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
