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 |
|---|---|---|---|---|---|---|---|
| 2013/10/21 | 1,746 | 1,750 | 1,720 | 1,727 | -2 | -0.1% | 17,900 |
| 2013/10/18 | 1,744 | 1,758 | 1,714 | 1,729 | -19 | -1.1% | 24,100 |
| 2013/10/17 | 1,728 | 1,768 | 1,728 | 1,748 | +23 | +1.3% | 16,100 |
| 2013/10/16 | 1,735 | 1,738 | 1,703 | 1,725 | -10 | -0.6% | 19,500 |
| 2013/10/15 | 1,776 | 1,776 | 1,730 | 1,735 | -13 | -0.7% | 27,000 |
| 2013/10/11 | 1,715 | 1,758 | 1,715 | 1,748 | +47 | +2.8% | 40,400 |
| 2013/10/10 | 1,700 | 1,709 | 1,682 | 1,701 | +17 | +1% | 21,000 |
| 2013/10/09 | 1,609 | 1,690 | 1,606 | 1,684 | +54 | +3.3% | 48,000 |
| 2013/10/08 | 1,610 | 1,644 | 1,605 | 1,630 | -2 | -0.1% | 30,400 |
| 2013/10/07 | 1,674 | 1,674 | 1,621 | 1,632 | -54 | -3.2% | 34,300 |
| 2013/10/04 | 1,702 | 1,716 | 1,673 | 1,686 | -29 | -1.7% | 33,000 |
| 2013/10/03 | 1,706 | 1,739 | 1,704 | 1,715 | -12 | -0.7% | 21,900 |
| 2013/10/02 | 1,734 | 1,746 | 1,711 | 1,727 | -7 | -0.4% | 39,500 |
| 2013/10/01 | 1,744 | 1,763 | 1,728 | 1,734 | -12 | -0.7% | 57,400 |
| 2013/09/30 | 1,750 | 1,766 | 1,728 | 1,746 | -39 | -2.2% | 39,900 |
| 2013/09/27 | 1,794 | 1,800 | 1,770 | 1,785 | -6 | -0.3% | 23,400 |
| 2013/09/26 | 1,760 | 1,795 | 1,744 | 1,791 | +33 | +1.9% | 44,900 |
| 2013/09/25 | 1,800 | 1,810 | 1,748 | 1,758 | -55 | -3% | 47,600 |
| 2013/09/24 | 1,800 | 1,820 | 1,767 | 1,813 | -3 | -0.2% | 67,500 |
| 2013/09/20 | 1,817 | 1,870 | 1,803 | 1,816 | +2 | +0.1% | 111,700 |
| 2013/09/19 | 1,775 | 1,820 | 1,770 | 1,814 | +50 | +2.8% | 83,600 |
| 2013/09/18 | 1,780 | 1,825 | 1,755 | 1,764 | -4 | -0.2% | 116,400 |
| 2013/09/17 | 1,724 | 1,818 | 1,709 | 1,768 | +43 | +2.5% | 163,900 |
| 2013/09/13 | 1,624 | 1,734 | 1,618 | 1,725 | +107 | +6.6% | 142,900 |
| 2013/09/12 | 1,657 | 1,660 | 1,603 | 1,618 | -46 | -2.8% | 31,700 |
| 2013/09/11 | 1,700 | 1,719 | 1,658 | 1,664 | -8 | -0.5% | 96,300 |
| 2013/09/10 | 1,619 | 1,694 | 1,619 | 1,672 | +72 | +4.5% | 82,300 |
| 2013/09/09 | 1,595 | 1,624 | 1,579 | 1,600 | +68 | +4.4% | 51,200 |
| 2013/09/06 | 1,531 | 1,549 | 1,515 | 1,532 | +4 | +0.3% | 19,900 |
| 2013/09/05 | 1,540 | 1,540 | 1,520 | 1,528 | -20 | -1.3% | 15,800 |
| 2013/09/04 | 1,515 | 1,551 | 1,515 | 1,548 | +6 | +0.4% | 27,700 |
| 2013/09/03 | 1,498 | 1,544 | 1,474 | 1,542 | +100 | +6.9% | 60,100 |
| 2013/09/02 | 1,433 | 1,455 | 1,412 | 1,442 | +10 | +0.7% | 34,300 |
| 2013/08/30 | 1,479 | 1,481 | 1,428 | 1,432 | -38 | -2.6% | 35,500 |
| 2013/08/29 | 1,460 | 1,473 | 1,455 | 1,470 | +5 | +0.3% | 21,200 |
| 2013/08/28 | 1,479 | 1,485 | 1,459 | 1,465 | -50 | -3.3% | 26,000 |
| 2013/08/27 | 1,518 | 1,538 | 1,511 | 1,515 | -26 | -1.7% | 19,000 |
| 2013/08/26 | 1,560 | 1,560 | 1,524 | 1,541 | -9 | -0.6% | 19,400 |
| 2013/08/23 | 1,564 | 1,579 | 1,535 | 1,550 | +20 | +1.3% | 42,200 |
| 2013/08/22 | 1,484 | 1,541 | 1,475 | 1,530 | +37 | +2.5% | 46,100 |
| 2013/08/21 | 1,492 | 1,507 | 1,465 | 1,493 | +1 | +0.1% | 31,400 |
| 2013/08/20 | 1,502 | 1,530 | 1,479 | 1,492 | -24 | -1.6% | 35,900 |
| 2013/08/19 | 1,512 | 1,525 | 1,502 | 1,516 | +4 | +0.3% | 27,000 |
| 2013/08/16 | 1,477 | 1,524 | 1,471 | 1,512 | +15 | +1% | 28,400 |
| 2013/08/15 | 1,540 | 1,540 | 1,493 | 1,497 | -58 | -3.7% | 60,600 |
| 2013/08/14 | 1,580 | 1,580 | 1,527 | 1,555 | -3 | -0.2% | 27,400 |
| 2013/08/13 | 1,555 | 1,567 | 1,520 | 1,558 | +11 | +0.7% | 46,500 |
| 2013/08/12 | 1,555 | 1,600 | 1,545 | 1,547 | -22 | -1.4% | 63,000 |
| 2013/08/09 | 1,549 | 1,758 | 1,536 | 1,569 | +84 | +5.7% | 421,400 |
| 2013/08/08 | 1,489 | 1,520 | 1,474 | 1,485 | -19 | -1.3% | 26,200 |
2851～
2900
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
