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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 1,740 | 1,748 | 1,719 | 1,721 | -19 | -1.1% | 51,300 |
| 2014/08/04 | 1,765 | 1,767 | 1,735 | 1,740 | -18 | -1% | 82,800 |
| 2014/08/01 | 1,746 | 1,778 | 1,740 | 1,758 | -3 | -0.2% | 88,900 |
| 2014/07/31 | 1,745 | 1,770 | 1,745 | 1,761 | +16 | +0.9% | 123,100 |
| 2014/07/30 | 1,750 | 1,760 | 1,730 | 1,745 | -6 | -0.3% | 164,600 |
| 2014/07/29 | 1,760 | 1,760 | 1,725 | 1,751 | -2 | -0.1% | 82,500 |
| 2014/07/28 | 1,731 | 1,764 | 1,724 | 1,753 | +22 | +1.3% | 103,900 |
| 2014/07/25 | 1,720 | 1,745 | 1,717 | 1,731 | +18 | +1.1% | 102,400 |
| 2014/07/24 | 1,707 | 1,713 | 1,699 | 1,713 | +15 | +0.9% | 68,900 |
| 2014/07/23 | 1,694 | 1,709 | 1,687 | 1,698 | +11 | +0.7% | 86,100 |
| 2014/07/22 | 1,654 | 1,694 | 1,654 | 1,687 | +32 | +1.9% | 120,800 |
| 2014/07/18 | 1,628 | 1,656 | 1,627 | 1,655 | -1 | -0.1% | 46,100 |
| 2014/07/17 | 1,653 | 1,660 | 1,642 | 1,656 | +3 | +0.2% | 67,200 |
| 2014/07/16 | 1,670 | 1,673 | 1,648 | 1,653 | -17 | -1% | 45,500 |
| 2014/07/15 | 1,651 | 1,675 | 1,651 | 1,670 | +19 | +1.2% | 58,500 |
| 2014/07/14 | 1,638 | 1,657 | 1,627 | 1,651 | +15 | +0.9% | 69,600 |
| 2014/07/11 | 1,643 | 1,656 | 1,624 | 1,636 | -7 | -0.4% | 77,800 |
| 2014/07/10 | 1,650 | 1,659 | 1,643 | 1,643 | -7 | -0.4% | 56,600 |
| 2014/07/09 | 1,650 | 1,660 | 1,646 | 1,650 | -8 | -0.5% | 35,300 |
| 2014/07/08 | 1,650 | 1,676 | 1,643 | 1,658 | +5 | +0.3% | 78,000 |
| 2014/07/07 | 1,658 | 1,669 | 1,652 | 1,653 | -3 | -0.2% | 25,300 |
| 2014/07/04 | 1,652 | 1,660 | 1,643 | 1,656 | +6 | +0.4% | 42,000 |
| 2014/07/03 | 1,659 | 1,659 | 1,632 | 1,650 | -2 | -0.1% | 39,700 |
| 2014/07/02 | 1,658 | 1,679 | 1,647 | 1,652 | -2 | -0.1% | 80,200 |
| 2014/07/01 | 1,647 | 1,663 | 1,640 | 1,654 | -4 | -0.2% | 97,800 |
| 2014/06/30 | 1,631 | 1,664 | 1,628 | 1,658 | +27 | +1.7% | 66,300 |
| 2014/06/27 | 1,650 | 1,655 | 1,605 | 1,631 | -19 | -1.2% | 82,800 |
| 2014/06/26 | 1,660 | 1,663 | 1,645 | 1,650 | -2 | -0.1% | 44,900 |
| 2014/06/25 | 1,661 | 1,673 | 1,650 | 1,652 | -18 | -1.1% | 42,100 |
| 2014/06/24 | 1,676 | 1,680 | 1,661 | 1,670 | -9 | -0.5% | 38,800 |
| 2014/06/23 | 1,685 | 1,689 | 1,670 | 1,679 | +2 | +0.1% | 46,200 |
| 2014/06/20 | 1,690 | 1,690 | 1,663 | 1,677 | -13 | -0.8% | 69,200 |
| 2014/06/19 | 1,665 | 1,695 | 1,655 | 1,690 | +36 | +2.2% | 79,700 |
| 2014/06/18 | 1,641 | 1,660 | 1,631 | 1,654 | +3 | +0.2% | 69,600 |
| 2014/06/17 | 1,650 | 1,657 | 1,642 | 1,651 | -2 | -0.1% | 101,700 |
| 2014/06/16 | 1,655 | 1,659 | 1,642 | 1,653 | +2 | +0.1% | 47,000 |
| 2014/06/13 | 1,649 | 1,654 | 1,634 | 1,651 | +5 | +0.3% | 68,600 |
| 2014/06/12 | 1,642 | 1,656 | 1,636 | 1,646 | +5 | +0.3% | 60,800 |
| 2014/06/11 | 1,618 | 1,646 | 1,607 | 1,641 | +36 | +2.2% | 100,400 |
| 2014/06/10 | 1,655 | 1,664 | 1,575 | 1,605 | -59 | -3.5% | 59,800 |
| 2014/06/09 | 1,668 | 1,670 | 1,650 | 1,664 | +6 | +0.4% | 42,100 |
| 2014/06/06 | 1,650 | 1,668 | 1,641 | 1,658 | +18 | +1.1% | 70,600 |
| 2014/06/05 | 1,646 | 1,650 | 1,630 | 1,640 | -6 | -0.4% | 49,300 |
| 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 |
2701～
2750
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
