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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 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 |
| 2014/03/20 | 1,341 | 1,349 | 1,290 | 1,296 | -40 | -3% | 78,500 |
| 2014/03/19 | 1,368 | 1,375 | 1,332 | 1,336 | -34 | -2.5% | 84,800 |
| 2014/03/18 | 1,365 | 1,381 | 1,364 | 1,370 | +19 | +1.4% | 44,100 |
| 2014/03/17 | 1,369 | 1,376 | 1,345 | 1,351 | -20 | -1.5% | 68,800 |
| 2014/03/14 | 1,383 | 1,406 | 1,371 | 1,371 | -55 | -3.9% | 103,900 |
| 2014/03/13 | 1,442 | 1,452 | 1,426 | 1,426 | -20 | -1.4% | 58,600 |
| 2014/03/12 | 1,451 | 1,466 | 1,444 | 1,446 | -18 | -1.2% | 76,100 |
| 2014/03/11 | 1,443 | 1,488 | 1,443 | 1,464 | +10 | +0.7% | 89,400 |
| 2014/03/10 | 1,488 | 1,488 | 1,451 | 1,454 | -36 | -2.4% | 66,200 |
| 2014/03/07 | 1,498 | 1,498 | 1,480 | 1,490 | ±0 | ±0% | 51,200 |
| 2014/03/06 | 1,480 | 1,498 | 1,480 | 1,490 | +11 | +0.7% | 113,200 |
| 2014/03/05 | 1,505 | 1,507 | 1,473 | 1,479 | -18 | -1.2% | 71,900 |
| 2014/03/04 | 1,462 | 1,500 | 1,462 | 1,497 | +29 | +2% | 75,800 |
| 2014/03/03 | 1,495 | 1,503 | 1,453 | 1,468 | -45 | -3% | 41,300 |
| 2014/02/28 | 1,505 | 1,519 | 1,493 | 1,513 | +8 | +0.5% | 58,200 |
| 2014/02/27 | 1,517 | 1,525 | 1,503 | 1,505 | -17 | -1.1% | 50,000 |
| 2014/02/26 | 1,532 | 1,544 | 1,515 | 1,522 | -45 | -2.9% | 92,400 |
| 2014/02/25 | 1,570 | 1,578 | 1,556 | 1,567 | +26 | +1.7% | 57,700 |
| 2014/02/24 | 1,551 | 1,578 | 1,514 | 1,541 | -14 | -0.9% | 65,500 |
| 2014/02/21 | 1,520 | 1,565 | 1,520 | 1,555 | +43 | +2.8% | 62,600 |
| 2014/02/20 | 1,540 | 1,568 | 1,505 | 1,512 | -39 | -2.5% | 88,200 |
| 2014/02/19 | 1,574 | 1,590 | 1,542 | 1,551 | -23 | -1.5% | 36,200 |
| 2014/02/18 | 1,564 | 1,595 | 1,535 | 1,574 | +10 | +0.6% | 49,300 |
| 2014/02/17 | 1,565 | 1,600 | 1,545 | 1,564 | ±0 | ±0% | 87,100 |
| 2014/02/14 | 1,586 | 1,622 | 1,552 | 1,564 | -27 | -1.7% | 80,500 |
| 2014/02/13 | 1,600 | 1,649 | 1,540 | 1,591 | +28 | +1.8% | 175,500 |
| 2014/02/12 | 1,551 | 1,598 | 1,543 | 1,563 | +47 | +3.1% | 88,200 |
| 2014/02/10 | 1,520 | 1,532 | 1,487 | 1,516 | +58 | +4% | 75,800 |
| 2014/02/07 | 1,425 | 1,468 | 1,405 | 1,458 | +77 | +5.6% | 89,700 |
| 2014/02/06 | 1,385 | 1,411 | 1,352 | 1,381 | -11 | -0.8% | 155,100 |
| 2014/02/05 | 1,413 | 1,423 | 1,367 | 1,392 | +2 | +0.1% | 164,600 |
| 2014/02/04 | 1,490 | 1,491 | 1,390 | 1,390 | -163 | -10.5% | 197,100 |
| 2014/02/03 | 1,590 | 1,591 | 1,551 | 1,553 | -55 | -3.4% | 82,000 |
| 2014/01/31 | 1,615 | 1,621 | 1,577 | 1,608 | +8 | +0.5% | 70,600 |
| 2014/01/30 | 1,614 | 1,634 | 1,588 | 1,600 | -65 | -3.9% | 75,700 |
| 2014/01/29 | 1,612 | 1,666 | 1,596 | 1,665 | +85 | +5.4% | 73,600 |
| 2014/01/28 | 1,555 | 1,599 | 1,549 | 1,580 | +28 | +1.8% | 137,600 |
| 2014/01/27 | 1,600 | 1,611 | 1,551 | 1,552 | -106 | -6.4% | 127,700 |
| 2014/01/24 | 1,677 | 1,684 | 1,651 | 1,658 | -42 | -2.5% | 84,700 |
2701～
2750
件表示中 / 3686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 | 259,900円 | +1.2% | -4.1% | 3.31% | 18.13倍 | 0.77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 | 240,400円 | +2.4% | +4.9% | 3.12% | 9.67倍 | 1.09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 |
| ミダックＨＤ | 233,300円 | +12.0% | +28.0% | 0.60% | 23.24倍 | 4.70倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| カーブスＨＤ | 68,600円 | +7.2% | +14.2% | 2.48% | 15.79倍 | 3.11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 | 262,000円 | +23.6% | +0.4% | 0.00% | 62.29倍 | 12.67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
