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 |
|---|---|---|---|---|---|---|---|
| 2025/01/27 | 2,424 | 2,437 | 2,410 | 2,410 | +4 | +0.2% | 16,600 |
| 2025/01/24 | 2,414 | 2,430 | 2,402 | 2,406 | +4 | +0.2% | 19,900 |
| 2025/01/23 | 2,397 | 2,425 | 2,387 | 2,402 | -15 | -0.6% | 22,800 |
| 2025/01/22 | 2,434 | 2,434 | 2,392 | 2,417 | -10 | -0.4% | 18,800 |
| 2025/01/21 | 2,424 | 2,437 | 2,403 | 2,427 | +3 | +0.1% | 21,000 |
| 2025/01/20 | 2,393 | 2,424 | 2,364 | 2,424 | +31 | +1.3% | 26,600 |
| 2025/01/17 | 2,326 | 2,412 | 2,315 | 2,393 | +47 | +2% | 27,900 |
| 2025/01/16 | 2,375 | 2,377 | 2,346 | 2,346 | -4 | -0.2% | 29,900 |
| 2025/01/15 | 2,372 | 2,386 | 2,338 | 2,350 | -35 | -1.5% | 33,600 |
| 2025/01/14 | 2,385 | 2,412 | 2,359 | 2,385 | -1 | ±0% | 33,100 |
| 2025/01/10 | 2,408 | 2,426 | 2,380 | 2,386 | -22 | -0.9% | 43,900 |
| 2025/01/09 | 2,455 | 2,455 | 2,408 | 2,408 | -64 | -2.6% | 32,900 |
| 2025/01/08 | 2,527 | 2,527 | 2,472 | 2,472 | -44 | -1.7% | 25,800 |
| 2025/01/07 | 2,536 | 2,536 | 2,500 | 2,516 | +12 | +0.5% | 27,300 |
| 2025/01/06 | 2,627 | 2,627 | 2,501 | 2,504 | -73 | -2.8% | 46,500 |
| 2024/12/30 | 2,497 | 2,580 | 2,495 | 2,577 | +80 | +3.2% | 53,600 |
| 2024/12/27 | 2,471 | 2,497 | 2,449 | 2,497 | ±0 | ±0% | 76,700 |
| 2024/12/26 | 2,488 | 2,508 | 2,476 | 2,497 | +22 | +0.9% | 29,700 |
| 2024/12/25 | 2,506 | 2,506 | 2,453 | 2,475 | -31 | -1.2% | 35,100 |
| 2024/12/24 | 2,515 | 2,521 | 2,487 | 2,506 | -6 | -0.2% | 48,300 |
| 2024/12/23 | 2,527 | 2,540 | 2,488 | 2,512 | +16 | +0.6% | 64,800 |
| 2024/12/20 | 2,470 | 2,506 | 2,470 | 2,496 | +47 | +1.9% | 34,200 |
| 2024/12/19 | 2,438 | 2,468 | 2,420 | 2,449 | +1 | ±0% | 21,700 |
| 2024/12/18 | 2,515 | 2,515 | 2,446 | 2,448 | -62 | -2.5% | 28,500 |
| 2024/12/17 | 2,487 | 2,534 | 2,477 | 2,510 | +33 | +1.3% | 22,600 |
| 2024/12/16 | 2,487 | 2,545 | 2,475 | 2,477 | -7 | -0.3% | 28,000 |
| 2024/12/13 | 2,427 | 2,493 | 2,427 | 2,484 | +28 | +1.1% | 46,800 |
| 2024/12/12 | 2,441 | 2,471 | 2,416 | 2,456 | +57 | +2.4% | 41,400 |
| 2024/12/11 | 2,368 | 2,403 | 2,365 | 2,399 | +38 | +1.6% | 26,200 |
| 2024/12/10 | 2,399 | 2,408 | 2,355 | 2,361 | -38 | -1.6% | 24,200 |
| 2024/12/09 | 2,382 | 2,408 | 2,374 | 2,399 | +19 | +0.8% | 23,700 |
| 2024/12/06 | 2,397 | 2,404 | 2,374 | 2,380 | -17 | -0.7% | 22,900 |
| 2024/12/05 | 2,387 | 2,410 | 2,377 | 2,397 | +26 | +1.1% | 16,700 |
| 2024/12/04 | 2,425 | 2,425 | 2,371 | 2,371 | -52 | -2.1% | 35,400 |
| 2024/12/03 | 2,409 | 2,480 | 2,402 | 2,423 | +13 | +0.5% | 39,800 |
| 2024/12/02 | 2,381 | 2,421 | 2,355 | 2,410 | +29 | +1.2% | 22,400 |
| 2024/11/29 | 2,386 | 2,411 | 2,381 | 2,381 | -25 | -1% | 28,300 |
| 2024/11/28 | 2,394 | 2,407 | 2,357 | 2,406 | +12 | +0.5% | 22,300 |
| 2024/11/27 | 2,408 | 2,409 | 2,369 | 2,394 | -13 | -0.5% | 36,900 |
| 2024/11/26 | 2,439 | 2,464 | 2,389 | 2,407 | -32 | -1.3% | 38,100 |
| 2024/11/25 | 2,446 | 2,471 | 2,437 | 2,439 | -3 | -0.1% | 23,700 |
| 2024/11/22 | 2,479 | 2,479 | 2,424 | 2,442 | -33 | -1.3% | 26,100 |
| 2024/11/21 | 2,483 | 2,489 | 2,466 | 2,475 | +11 | +0.4% | 20,000 |
| 2024/11/20 | 2,418 | 2,469 | 2,418 | 2,464 | +35 | +1.4% | 26,400 |
| 2024/11/19 | 2,422 | 2,447 | 2,410 | 2,429 | +11 | +0.5% | 15,000 |
| 2024/11/18 | 2,395 | 2,427 | 2,390 | 2,418 | -6 | -0.2% | 22,800 |
| 2024/11/15 | 2,444 | 2,444 | 2,400 | 2,424 | +9 | +0.4% | 24,100 |
| 2024/11/14 | 2,427 | 2,448 | 2,383 | 2,415 | -30 | -1.2% | 29,000 |
| 2024/11/13 | 2,570 | 2,571 | 2,441 | 2,445 | -139 | -5.4% | 62,200 |
| 2024/11/12 | 2,564 | 2,605 | 2,512 | 2,584 | ±0 | ±0% | 44,400 |
51～
100
件表示中 / 3677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 | 261,800円 | +1.2% | -4.1% | 3.28% | 18.26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 |
| インソース | 79,600円 | +16.2% | +11.7% | 2.95% | 17.83倍 | 6.73倍 |
|
企業等の人事部向けに講師派遣型研修、公開講座を運営。人事や営業サポートシステムも展開 |
| 建設技研 | 234,100円 | +2.4% | +4.9% | 3.20% | 9.42倍 | 1.06倍 |
|
建設コンサル上位。河川、道路に強み。技術士など資格保有者の比率高い。海外や新分野に注力 |
| Ｍ＆Ａ総研Ｈ | 109,300円 | +40.2% | +23.7% | 0.00% | 9.47倍 | 7.10倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。独自のマッチングシステム |
| カーブスＨＤ | 64,600円 | +7.2% | +14.2% | 2.63% | 14.87倍 | 3.06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 |
市場注目の銘柄
チャート関連のコラム
