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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 2,449 | 2,460 | 2,405 | 2,414 | -45 | -1.8% | 10,300 |
| 2024/04/30 | 2,415 | 2,459 | 2,405 | 2,459 | +54 | +2.2% | 18,300 |
| 2024/04/26 | 2,415 | 2,415 | 2,374 | 2,405 | -10 | -0.4% | 27,200 |
| 2024/04/25 | 2,437 | 2,455 | 2,415 | 2,415 | -1 | ±0% | 38,900 |
| 2024/04/24 | 2,400 | 2,439 | 2,376 | 2,416 | +36 | +1.5% | 32,700 |
| 2024/04/23 | 2,382 | 2,420 | 2,378 | 2,380 | +16 | +0.7% | 18,900 |
| 2024/04/22 | 2,400 | 2,400 | 2,345 | 2,364 | -59 | -2.4% | 44,200 |
| 2024/04/19 | 2,408 | 2,459 | 2,398 | 2,423 | +18 | +0.7% | 49,400 |
| 2024/04/18 | 2,397 | 2,423 | 2,371 | 2,405 | +47 | +2% | 22,400 |
| 2024/04/17 | 2,411 | 2,418 | 2,338 | 2,358 | -53 | -2.2% | 31,500 |
| 2024/04/16 | 2,450 | 2,456 | 2,382 | 2,411 | -42 | -1.7% | 52,000 |
| 2024/04/15 | 2,417 | 2,459 | 2,391 | 2,453 | +6 | +0.2% | 27,200 |
| 2024/04/12 | 2,391 | 2,447 | 2,391 | 2,447 | +59 | +2.5% | 27,700 |
| 2024/04/11 | 2,440 | 2,443 | 2,386 | 2,388 | -77 | -3.1% | 42,800 |
| 2024/04/10 | 2,431 | 2,489 | 2,431 | 2,465 | +37 | +1.5% | 75,000 |
| 2024/04/09 | 2,346 | 2,437 | 2,345 | 2,428 | +126 | +5.5% | 71,100 |
| 2024/04/08 | 2,249 | 2,305 | 2,249 | 2,302 | +57 | +2.5% | 32,400 |
| 2024/04/05 | 2,250 | 2,260 | 2,216 | 2,245 | -24 | -1.1% | 27,200 |
| 2024/04/04 | 2,220 | 2,273 | 2,220 | 2,269 | +50 | +2.3% | 46,200 |
| 2024/04/03 | 2,240 | 2,240 | 2,201 | 2,219 | -37 | -1.6% | 41,900 |
| 2024/04/02 | 2,220 | 2,267 | 2,220 | 2,256 | +36 | +1.6% | 54,600 |
| 2024/04/01 | 2,243 | 2,243 | 2,205 | 2,220 | +3 | +0.1% | 35,800 |
| 2024/03/29 | 2,186 | 2,217 | 2,174 | 2,217 | +22 | +1% | 33,300 |
| 2024/03/28 | 2,207 | 2,233 | 2,186 | 2,195 | -24 | -1.1% | 30,300 |
| 2024/03/27 | 2,212 | 2,230 | 2,202 | 2,219 | +12 | +0.5% | 33,900 |
| 2024/03/26 | 2,204 | 2,207 | 2,182 | 2,207 | -2 | -0.1% | 28,600 |
| 2024/03/25 | 2,274 | 2,274 | 2,209 | 2,209 | -57 | -2.5% | 44,800 |
| 2024/03/22 | 2,278 | 2,289 | 2,253 | 2,266 | -4 | -0.2% | 29,700 |
| 2024/03/21 | 2,233 | 2,281 | 2,233 | 2,270 | +41 | +1.8% | 60,900 |
| 2024/03/19 | 2,248 | 2,248 | 2,213 | 2,229 | -27 | -1.2% | 33,700 |
| 2024/03/18 | 2,233 | 2,262 | 2,214 | 2,256 | +50 | +2.3% | 54,000 |
| 2024/03/15 | 2,215 | 2,215 | 2,170 | 2,206 | -17 | -0.8% | 144,900 |
| 2024/03/14 | 2,266 | 2,270 | 2,223 | 2,223 | -19 | -0.8% | 32,500 |
| 2024/03/13 | 2,243 | 2,268 | 2,226 | 2,242 | +18 | +0.8% | 38,900 |
| 2024/03/12 | 2,185 | 2,224 | 2,174 | 2,224 | +29 | +1.3% | 29,000 |
| 2024/03/11 | 2,214 | 2,225 | 2,173 | 2,195 | -40 | -1.8% | 36,800 |
| 2024/03/08 | 2,225 | 2,260 | 2,220 | 2,235 | +3 | +0.1% | 42,500 |
| 2024/03/07 | 2,274 | 2,274 | 2,224 | 2,232 | -42 | -1.8% | 31,000 |
| 2024/03/06 | 2,220 | 2,294 | 2,200 | 2,274 | +21 | +0.9% | 51,200 |
| 2024/03/05 | 2,190 | 2,259 | 2,173 | 2,253 | +61 | +2.8% | 41,100 |
| 2024/03/04 | 2,187 | 2,199 | 2,160 | 2,192 | +9 | +0.4% | 55,000 |
| 2024/03/01 | 2,221 | 2,240 | 2,180 | 2,183 | -63 | -2.8% | 44,300 |
| 2024/02/29 | 2,230 | 2,261 | 2,209 | 2,246 | +14 | +0.6% | 53,300 |
| 2024/02/28 | 2,299 | 2,300 | 2,232 | 2,232 | -58 | -2.5% | 38,000 |
| 2024/02/27 | 2,305 | 2,325 | 2,290 | 2,290 | -22 | -1% | 27,400 |
| 2024/02/26 | 2,340 | 2,364 | 2,310 | 2,312 | -37 | -1.6% | 25,100 |
| 2024/02/22 | 2,388 | 2,389 | 2,326 | 2,349 | -17 | -0.7% | 51,700 |
| 2024/02/21 | 2,345 | 2,386 | 2,336 | 2,366 | +21 | +0.9% | 45,300 |
| 2024/02/20 | 2,347 | 2,382 | 2,328 | 2,345 | -1 | ±0% | 28,200 |
| 2024/02/19 | 2,281 | 2,350 | 2,279 | 2,346 | +67 | +2.9% | 54,000 |
1～
50
件表示中 / 3447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 | 241,400円 | +0.6% | +11.3% | 2.40% | 22.05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 |
| 新日科学 | 154,200円 | +4.4% | -30.5% | 3.24% | 16.15倍 | 2.03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 |
| トライト | 63,800円 | +15.6% | +17.7% | 0.00% | 11.60倍 | 2.46倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向けも手がける。利益は第２四半期に集中 |
| ベクトル | 129,800円 | +6.4% | +21.5% | 2.39% | 12.18倍 | 3.77倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
| アルプス技 | 274,300円 | +7.1% | +4.9% | 3.21% | 15.58倍 | 3.24倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
市場注目の銘柄
チャート関連のコラム
