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 |
|---|---|---|---|---|---|---|---|
| 2024/11/11 | 2,585 | 2,688 | 2,500 | 2,584 | +33 | +1.3% | 107,300 |
| 2024/11/08 | 2,579 | 2,599 | 2,539 | 2,551 | -18 | -0.7% | 19,300 |
| 2024/11/07 | 2,511 | 2,579 | 2,506 | 2,569 | +47 | +1.9% | 32,300 |
| 2024/11/06 | 2,490 | 2,550 | 2,490 | 2,522 | +32 | +1.3% | 28,800 |
| 2024/11/05 | 2,543 | 2,543 | 2,486 | 2,490 | -36 | -1.4% | 15,900 |
| 2024/11/01 | 2,520 | 2,542 | 2,508 | 2,526 | -31 | -1.2% | 22,700 |
| 2024/10/31 | 2,551 | 2,573 | 2,530 | 2,557 | +6 | +0.2% | 29,400 |
| 2024/10/30 | 2,535 | 2,588 | 2,535 | 2,551 | -20 | -0.8% | 50,200 |
| 2024/10/29 | 2,548 | 2,575 | 2,533 | 2,571 | +26 | +1% | 14,200 |
| 2024/10/28 | 2,489 | 2,556 | 2,479 | 2,545 | +47 | +1.9% | 17,500 |
| 2024/10/25 | 2,554 | 2,554 | 2,482 | 2,498 | -37 | -1.5% | 26,400 |
| 2024/10/24 | 2,488 | 2,550 | 2,478 | 2,535 | +34 | +1.4% | 24,300 |
| 2024/10/23 | 2,517 | 2,536 | 2,490 | 2,501 | -23 | -0.9% | 16,100 |
| 2024/10/22 | 2,560 | 2,560 | 2,509 | 2,524 | -63 | -2.4% | 29,900 |
| 2024/10/21 | 2,629 | 2,635 | 2,580 | 2,587 | -29 | -1.1% | 14,500 |
| 2024/10/18 | 2,640 | 2,652 | 2,601 | 2,616 | -22 | -0.8% | 17,100 |
| 2024/10/17 | 2,682 | 2,687 | 2,638 | 2,638 | -36 | -1.3% | 16,700 |
| 2024/10/16 | 2,670 | 2,714 | 2,669 | 2,674 | -26 | -1% | 19,100 |
| 2024/10/15 | 2,680 | 2,712 | 2,660 | 2,700 | +60 | +2.3% | 27,200 |
| 2024/10/11 | 2,670 | 2,670 | 2,627 | 2,640 | -28 | -1% | 23,100 |
| 2024/10/10 | 2,696 | 2,696 | 2,647 | 2,668 | -23 | -0.9% | 17,200 |
| 2024/10/09 | 2,742 | 2,742 | 2,673 | 2,691 | -31 | -1.1% | 19,100 |
| 2024/10/08 | 2,702 | 2,740 | 2,691 | 2,722 | -23 | -0.8% | 19,300 |
| 2024/10/07 | 2,765 | 2,774 | 2,732 | 2,745 | +30 | +1.1% | 25,700 |
| 2024/10/04 | 2,686 | 2,730 | 2,660 | 2,715 | +54 | +2% | 33,000 |
| 2024/10/03 | 2,726 | 2,732 | 2,650 | 2,661 | -15 | -0.6% | 25,000 |
| 2024/10/02 | 2,751 | 2,784 | 2,671 | 2,676 | -73 | -2.7% | 42,700 |
| 2024/10/01 | 2,772 | 2,797 | 2,717 | 2,749 | +27 | +1% | 71,900 |
| 2024/09/30 | 2,648 | 2,767 | 2,648 | 2,722 | +74 | +2.8% | 89,900 |
| 2024/09/27 | 2,659 | 2,668 | 2,625 | 2,648 | -11 | -0.4% | 26,200 |
| 2024/09/26 | 2,660 | 2,677 | 2,598 | 2,659 | +28 | +1.1% | 48,300 |
| 2024/09/25 | 2,663 | 2,681 | 2,608 | 2,631 | -41 | -1.5% | 30,700 |
| 2024/09/24 | 2,651 | 2,691 | 2,651 | 2,672 | +63 | +2.4% | 42,600 |
| 2024/09/20 | 2,574 | 2,613 | 2,561 | 2,609 | +39 | +1.5% | 50,200 |
| 2024/09/19 | 2,578 | 2,579 | 2,525 | 2,570 | +19 | +0.7% | 19,000 |
| 2024/09/18 | 2,556 | 2,556 | 2,506 | 2,551 | +41 | +1.6% | 18,700 |
| 2024/09/17 | 2,510 | 2,523 | 2,460 | 2,510 | +4 | +0.2% | 21,000 |
| 2024/09/13 | 2,534 | 2,560 | 2,506 | 2,506 | -47 | -1.8% | 29,400 |
| 2024/09/12 | 2,508 | 2,567 | 2,508 | 2,553 | +77 | +3.1% | 23,300 |
| 2024/09/11 | 2,440 | 2,541 | 2,416 | 2,476 | +13 | +0.5% | 33,800 |
| 2024/09/10 | 2,446 | 2,496 | 2,446 | 2,463 | -8 | -0.3% | 10,100 |
| 2024/09/09 | 2,405 | 2,494 | 2,405 | 2,471 | -27 | -1.1% | 16,800 |
| 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 |
101～
150
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
