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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,521 | 2,521 | 2,458 | 2,498 | -9 | -0.4% | 19,500 |
| 2024/09/05 | 2,475 | 2,530 | 2,450 | 2,507 | +23 | +0.9% | 19,400 |
| 2024/09/04 | 2,548 | 2,554 | 2,470 | 2,484 | -114 | -4.4% | 39,600 |
| 2024/09/03 | 2,570 | 2,625 | 2,570 | 2,598 | +26 | +1% | 18,500 |
| 2024/09/02 | 2,660 | 2,690 | 2,545 | 2,572 | -58 | -2.2% | 53,100 |
| 2024/08/30 | 2,599 | 2,638 | 2,585 | 2,630 | +30 | +1.2% | 42,000 |
| 2024/08/29 | 2,531 | 2,600 | 2,523 | 2,600 | +95 | +3.8% | 39,600 |
| 2024/08/28 | 2,468 | 2,530 | 2,459 | 2,505 | +73 | +3% | 44,100 |
| 2024/08/27 | 2,375 | 2,447 | 2,371 | 2,432 | +57 | +2.4% | 40,900 |
| 2024/08/26 | 2,339 | 2,390 | 2,334 | 2,375 | +73 | +3.2% | 27,900 |
| 2024/08/23 | 2,319 | 2,335 | 2,302 | 2,302 | -3 | -0.1% | 22,700 |
| 2024/08/22 | 2,267 | 2,305 | 2,267 | 2,305 | +45 | +2% | 11,400 |
| 2024/08/21 | 2,288 | 2,312 | 2,260 | 2,260 | -28 | -1.2% | 17,200 |
| 2024/08/20 | 2,264 | 2,288 | 2,253 | 2,288 | +56 | +2.5% | 14,700 |
| 2024/08/19 | 2,303 | 2,303 | 2,232 | 2,232 | -71 | -3.1% | 24,600 |
| 2024/08/16 | 2,243 | 2,303 | 2,243 | 2,303 | +64 | +2.9% | 30,200 |
| 2024/08/15 | 2,254 | 2,264 | 2,232 | 2,239 | -15 | -0.7% | 17,400 |
| 2024/08/14 | 2,262 | 2,266 | 2,202 | 2,254 | ±0 | ±0% | 26,200 |
| 2024/08/13 | 2,180 | 2,255 | 2,111 | 2,254 | +74 | +3.4% | 65,100 |
| 2024/08/09 | 2,250 | 2,250 | 2,149 | 2,180 | +79 | +3.8% | 79,100 |
| 2024/08/08 | 2,136 | 2,186 | 2,095 | 2,101 | -71 | -3.3% | 30,100 |
| 2024/08/07 | 2,061 | 2,270 | 2,023 | 2,172 | +68 | +3.2% | 42,000 |
| 2024/08/06 | 1,953 | 2,136 | 1,953 | 2,104 | +172 | +8.9% | 58,600 |
| 2024/08/05 | 2,082 | 2,107 | 1,888 | 1,932 | -300 | -13.4% | 78,700 |
| 2024/08/02 | 2,350 | 2,357 | 2,232 | 2,232 | -187 | -7.7% | 45,300 |
| 2024/08/01 | 2,504 | 2,504 | 2,410 | 2,419 | -85 | -3.4% | 33,500 |
| 2024/07/31 | 2,400 | 2,519 | 2,395 | 2,504 | +40 | +1.6% | 28,400 |
| 2024/07/30 | 2,532 | 2,532 | 2,442 | 2,464 | -68 | -2.7% | 33,800 |
| 2024/07/29 | 2,528 | 2,536 | 2,504 | 2,532 | +43 | +1.7% | 24,800 |
| 2024/07/26 | 2,475 | 2,515 | 2,455 | 2,489 | +9 | +0.4% | 30,500 |
| 2024/07/25 | 2,525 | 2,525 | 2,475 | 2,480 | -60 | -2.4% | 54,000 |
| 2024/07/24 | 2,549 | 2,587 | 2,540 | 2,540 | -10 | -0.4% | 26,300 |
| 2024/07/23 | 2,546 | 2,561 | 2,537 | 2,550 | +4 | +0.2% | 27,500 |
| 2024/07/22 | 2,601 | 2,604 | 2,534 | 2,546 | -65 | -2.5% | 31,800 |
| 2024/07/19 | 2,590 | 2,625 | 2,581 | 2,611 | +5 | +0.2% | 27,400 |
| 2024/07/18 | 2,620 | 2,659 | 2,581 | 2,606 | -29 | -1.1% | 65,900 |
| 2024/07/17 | 2,704 | 2,717 | 2,627 | 2,635 | -62 | -2.3% | 66,100 |
| 2024/07/16 | 2,645 | 2,719 | 2,640 | 2,697 | +51 | +1.9% | 41,300 |
| 2024/07/12 | 2,688 | 2,688 | 2,626 | 2,646 | -59 | -2.2% | 76,500 |
| 2024/07/11 | 2,710 | 2,726 | 2,688 | 2,705 | -16 | -0.6% | 39,100 |
| 2024/07/10 | 2,761 | 2,763 | 2,698 | 2,721 | -40 | -1.4% | 44,100 |
| 2024/07/09 | 2,750 | 2,778 | 2,700 | 2,761 | +26 | +1% | 58,900 |
| 2024/07/08 | 2,706 | 2,750 | 2,695 | 2,735 | +29 | +1.1% | 63,300 |
| 2024/07/05 | 2,732 | 2,760 | 2,703 | 2,706 | -34 | -1.2% | 48,400 |
| 2024/07/04 | 2,618 | 2,740 | 2,610 | 2,740 | +122 | +4.7% | 56,700 |
| 2024/07/03 | 2,638 | 2,638 | 2,605 | 2,618 | -28 | -1.1% | 64,300 |
| 2024/07/02 | 2,713 | 2,724 | 2,630 | 2,646 | -74 | -2.7% | 125,000 |
| 2024/07/01 | 2,849 | 2,849 | 2,720 | 2,720 | -100 | -3.5% | 93,200 |
| 2024/06/28 | 2,814 | 2,821 | 2,700 | 2,820 | -44 | -1.5% | 140,400 |
| 2024/06/27 | 2,850 | 2,864 | 2,801 | 2,864 | +24 | +0.8% | 41,900 |
51～
100
件表示中 / 3585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 | 244,700円 | +11.3% | +19.6% | 2.78% | 19.67倍 | 0.74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 |
| インフォマート | 29,000円 | +20.4% | +23.4% | 0.53% | 121.85倍 | 6.13倍 |
|
クラウド活用し受発注、規格書、請求書システム運営、外食向け主力。配当は単体配当性向５０％ |
| 建設技研 | 475,500円 | +4.2% | -4.5% | 3.15% | 9.57倍 | 1.12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 |
| 新日科学 | 150,400円 | +12.8% | -23.8% | 3.32% | 15.97倍 | 1.72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 |
| ＬＩＮＫ＆Ｍ | 56,300円 | +8.6% | +16.0% | 2.17% | 18.46倍 | 5.87倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
市場注目の銘柄
チャート関連のコラム
