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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 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 |
| 2014/01/23 | 1,720 | 1,721 | 1,693 | 1,700 | -17 | -1% | 66,200 |
| 2014/01/22 | 1,691 | 1,719 | 1,679 | 1,717 | +12 | +0.7% | 65,300 |
| 2014/01/21 | 1,708 | 1,729 | 1,686 | 1,705 | +7 | +0.4% | 72,200 |
| 2014/01/20 | 1,645 | 1,714 | 1,625 | 1,698 | +73 | +4.5% | 158,900 |
| 2014/01/17 | 1,651 | 1,662 | 1,622 | 1,625 | -24 | -1.5% | 106,800 |
| 2014/01/16 | 1,662 | 1,668 | 1,637 | 1,649 | -6 | -0.4% | 78,200 |
| 2014/01/15 | 1,680 | 1,688 | 1,635 | 1,655 | +1 | +0.1% | 89,200 |
| 2014/01/14 | 1,701 | 1,701 | 1,643 | 1,654 | -76 | -4.4% | 167,800 |
| 2014/01/10 | 1,692 | 1,850 | 1,665 | 1,730 | +15 | +0.9% | 186,200 |
| 2014/01/09 | 1,693 | 1,716 | 1,661 | 1,715 | +21 | +1.2% | 61,000 |
| 2014/01/08 | 1,697 | 1,737 | 1,670 | 1,694 | +4 | +0.2% | 140,800 |
| 2014/01/07 | 1,655 | 1,693 | 1,650 | 1,690 | +35 | +2.1% | 122,800 |
| 2014/01/06 | 1,618 | 1,660 | 1,607 | 1,655 | +48 | +3% | 58,200 |
| 2013/12/30 | 1,608 | 1,610 | 1,584 | 1,607 | +12 | +0.8% | 58,700 |
| 2013/12/27 | 1,586 | 1,608 | 1,580 | 1,595 | +31 | +2% | 61,800 |
| 2013/12/26 | 1,545 | 1,570 | 1,541 | 1,564 | +31 | +2% | 71,600 |
| 2013/12/25 | 1,561 | 1,565 | 1,526 | 1,533 | -30 | -1.9% | 145,200 |
| 2013/12/24 | 1,585 | 1,589 | 1,559 | 1,563 | -27 | -1.7% | 61,700 |
2801～
2850
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
