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 |
|---|---|---|---|---|---|---|---|
| 2013/08/07 | 1,524 | 1,532 | 1,500 | 1,504 | -49 | -3.2% | 34,700 |
| 2013/08/06 | 1,530 | 1,555 | 1,500 | 1,553 | +23 | +1.5% | 24,200 |
| 2013/08/05 | 1,518 | 1,539 | 1,505 | 1,530 | -27 | -1.7% | 25,000 |
| 2013/08/02 | 1,499 | 1,562 | 1,490 | 1,557 | +62 | +4.1% | 56,200 |
| 2013/08/01 | 1,456 | 1,499 | 1,437 | 1,495 | +54 | +3.7% | 52,900 |
| 2013/07/31 | 1,511 | 1,511 | 1,431 | 1,441 | -108 | -7% | 91,500 |
| 2013/07/30 | 1,475 | 1,551 | 1,464 | 1,549 | +62 | +4.2% | 92,800 |
| 2013/07/29 | 1,521 | 1,522 | 1,480 | 1,487 | -63 | -4.1% | 37,800 |
| 2013/07/26 | 1,578 | 1,585 | 1,530 | 1,550 | -39 | -2.5% | 36,500 |
| 2013/07/25 | 1,621 | 1,624 | 1,587 | 1,589 | -32 | -2% | 37,100 |
| 2013/07/24 | 1,620 | 1,626 | 1,601 | 1,621 | -5 | -0.3% | 38,100 |
| 2013/07/23 | 1,625 | 1,641 | 1,595 | 1,626 | -27 | -1.6% | 50,000 |
| 2013/07/22 | 1,634 | 1,658 | 1,615 | 1,653 | +29 | +1.8% | 44,100 |
| 2013/07/19 | 1,640 | 1,646 | 1,607 | 1,624 | -13 | -0.8% | 51,600 |
| 2013/07/18 | 1,630 | 1,659 | 1,629 | 1,637 | +13 | +0.8% | 48,900 |
| 2013/07/17 | 1,630 | 1,644 | 1,586 | 1,624 | +5 | +0.3% | 95,000 |
| 2013/07/16 | 1,644 | 1,659 | 1,610 | 1,619 | -18 | -1.1% | 44,500 |
| 2013/07/12 | 1,650 | 1,675 | 1,629 | 1,637 | -10 | -0.6% | 47,600 |
| 2013/07/11 | 1,664 | 1,694 | 1,635 | 1,647 | -48 | -2.8% | 64,000 |
| 2013/07/10 | 1,647 | 1,698 | 1,633 | 1,695 | +54 | +3.3% | 83,300 |
| 2013/07/09 | 1,650 | 1,653 | 1,615 | 1,641 | +22 | +1.4% | 42,300 |
| 2013/07/08 | 1,683 | 1,691 | 1,616 | 1,619 | -62 | -3.7% | 68,800 |
| 2013/07/05 | 1,694 | 1,698 | 1,652 | 1,681 | -12 | -0.7% | 85,300 |
| 2013/07/04 | 1,588 | 1,698 | 1,578 | 1,693 | +109 | +6.9% | 95,700 |
| 2013/07/03 | 1,580 | 1,597 | 1,525 | 1,584 | +6 | +0.4% | 55,900 |
| 2013/07/02 | 1,567 | 1,579 | 1,510 | 1,578 | +17 | +1.1% | 92,600 |
| 2013/07/01 | 1,550 | 1,566 | 1,532 | 1,561 | +14 | +0.9% | 43,700 |
| 2013/06/28 | 1,509 | 1,549 | 1,482 | 1,547 | +68 | +4.6% | 82,500 |
| 2013/06/27 | 1,510 | 1,511 | 1,407 | 1,479 | +7 | +0.5% | 78,800 |
| 2013/06/26 | 1,560 | 1,580 | 1,470 | 1,472 | -119 | -7.5% | 105,800 |
| 2013/06/25 | 1,518 | 1,641 | 1,507 | 1,591 | +97 | +6.5% | 213,600 |
| 2013/06/24 | 1,503 | 1,517 | 1,485 | 1,494 | +1 | +0.1% | 38,900 |
| 2013/06/21 | 1,475 | 1,504 | 1,453 | 1,493 | -14 | -0.9% | 78,800 |
| 2013/06/20 | 1,482 | 1,547 | 1,482 | 1,507 | +24 | +1.6% | 61,600 |
| 2013/06/19 | 1,511 | 1,543 | 1,455 | 1,483 | -23 | -1.5% | 87,500 |
| 2013/06/18 | 1,514 | 1,527 | 1,483 | 1,506 | +34 | +2.3% | 103,700 |
| 2013/06/17 | 1,382 | 1,478 | 1,382 | 1,472 | +83 | +6% | 66,200 |
| 2013/06/14 | 1,407 | 1,448 | 1,372 | 1,389 | +20 | +1.5% | 124,200 |
| 2013/06/13 | 1,414 | 1,438 | 1,363 | 1,369 | -92 | -6.3% | 66,900 |
| 2013/06/12 | 1,371 | 1,470 | 1,355 | 1,461 | +59 | +4.2% | 82,100 |
| 2013/06/11 | 1,396 | 1,430 | 1,376 | 1,402 | -8 | -0.6% | 65,600 |
| 2013/06/10 | 1,348 | 1,417 | 1,348 | 1,410 | +92 | +7% | 114,400 |
| 2013/06/07 | 1,300 | 1,345 | 1,290 | 1,318 | -32 | -2.4% | 174,400 |
| 2013/06/06 | 1,483 | 1,483 | 1,308 | 1,350 | -143 | -9.6% | 215,800 |
| 2013/06/05 | 1,501 | 1,580 | 1,493 | 1,493 | +23 | +1.6% | 137,900 |
| 2013/06/04 | 1,460 | 1,492 | 1,408 | 1,470 | +10 | +0.7% | 166,500 |
| 2013/06/03 | 1,500 | 1,552 | 1,460 | 1,460 | -66 | -4.3% | 151,400 |
| 2013/05/31 | 1,539 | 1,597 | 1,518 | 1,526 | -13 | -0.8% | 109,000 |
| 2013/05/30 | 1,626 | 1,630 | 1,520 | 1,539 | -107 | -6.5% | 124,500 |
| 2013/05/29 | 1,655 | 1,679 | 1,640 | 1,646 | +17 | +1% | 115,700 |
2901～
2950
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
