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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 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 |
| 2024/06/26 | 2,742 | 2,844 | 2,721 | 2,840 | +120 | +4.4% | 87,700 |
| 2024/06/25 | 2,706 | 2,738 | 2,694 | 2,720 | +49 | +1.8% | 34,200 |
| 2024/06/24 | 2,671 | 2,690 | 2,647 | 2,671 | +42 | +1.6% | 31,400 |
| 2024/06/21 | 2,683 | 2,700 | 2,628 | 2,629 | -33 | -1.2% | 57,400 |
| 2024/06/20 | 2,660 | 2,695 | 2,638 | 2,662 | -3 | -0.1% | 36,900 |
| 2024/06/19 | 2,635 | 2,667 | 2,632 | 2,665 | +31 | +1.2% | 23,700 |
| 2024/06/18 | 2,674 | 2,710 | 2,634 | 2,634 | +7 | +0.3% | 34,900 |
| 2024/06/17 | 2,662 | 2,662 | 2,580 | 2,627 | -40 | -1.5% | 26,000 |
151～
200
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
