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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 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 |
| 2024/02/16 | 2,281 | 2,302 | 2,251 | 2,279 | -2 | -0.1% | 44,000 |
| 2024/02/15 | 2,345 | 2,384 | 2,280 | 2,281 | -54 | -2.3% | 68,000 |
| 2024/02/14 | 2,370 | 2,370 | 2,297 | 2,335 | -57 | -2.4% | 83,800 |
| 2024/02/13 | 2,363 | 2,439 | 2,264 | 2,392 | +129 | +5.7% | 281,000 |
| 2024/02/09 | 2,110 | 2,263 | 2,069 | 2,263 | +146 | +6.9% | 196,800 |
| 2024/02/08 | 2,145 | 2,145 | 2,090 | 2,117 | -39 | -1.8% | 33,100 |
| 2024/02/07 | 2,194 | 2,201 | 2,140 | 2,156 | -39 | -1.8% | 28,700 |
| 2024/02/06 | 2,204 | 2,226 | 2,195 | 2,195 | +10 | +0.5% | 46,100 |
| 2024/02/05 | 2,185 | 2,203 | 2,185 | 2,185 | +5 | +0.2% | 23,200 |
| 2024/02/02 | 2,195 | 2,197 | 2,171 | 2,180 | +2 | +0.1% | 31,500 |
| 2024/02/01 | 2,185 | 2,198 | 2,171 | 2,178 | -7 | -0.3% | 35,100 |
| 2024/01/31 | 2,178 | 2,198 | 2,149 | 2,185 | +8 | +0.4% | 35,800 |
| 2024/01/30 | 2,253 | 2,253 | 2,174 | 2,177 | -54 | -2.4% | 42,300 |
| 2024/01/29 | 2,230 | 2,249 | 2,229 | 2,231 | +20 | +0.9% | 23,700 |
251～
300
件表示中 / 3683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 | 262,300円 | +1.2% | -4.1% | 3.28% | 18.30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 |
| 建設技研 | 244,000円 | +2.4% | +4.9% | 3.07% | 9.82倍 | 1.11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 |
| ミダックＨＤ | 239,400円 | +12.0% | +28.0% | 0.58% | 23.85倍 | 4.83倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| カーブスＨＤ | 67,200円 | +7.2% | +14.2% | 2.53% | 15.46倍 | 3.05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 |
| 弁護士コム | 260,200円 | +23.6% | +0.4% | 0.00% | 61.87倍 | 12.59倍 |
|
Ｗｅｂで弁護士向け営業支援と一般会員向け法律相談サイトを運営。電子契約事業が急成長 |
市場注目の銘柄
チャート関連のコラム
