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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 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 |
| 2024/01/26 | 2,243 | 2,274 | 2,211 | 2,211 | -24 | -1.1% | 50,600 |
| 2024/01/25 | 2,236 | 2,260 | 2,225 | 2,235 | +8 | +0.4% | 39,700 |
| 2024/01/24 | 2,211 | 2,238 | 2,186 | 2,227 | -3 | -0.1% | 34,100 |
| 2024/01/23 | 2,216 | 2,245 | 2,206 | 2,230 | +52 | +2.4% | 47,500 |
| 2024/01/22 | 2,153 | 2,185 | 2,139 | 2,178 | +48 | +2.3% | 17,300 |
| 2024/01/19 | 2,145 | 2,154 | 2,127 | 2,130 | -1 | ±0% | 17,900 |
| 2024/01/18 | 2,106 | 2,144 | 2,106 | 2,131 | +32 | +1.5% | 20,900 |
| 2024/01/17 | 2,134 | 2,159 | 2,099 | 2,099 | -52 | -2.4% | 45,700 |
301～
350
件表示中 / 3725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 | 295,200円 | +1.2% | -4.1% | 2.91% | 20.38倍 | 0.86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 |
| Ｐ Ｉ | 59,200円 | +9.9% | +5.8% | 4.39% | 14.16倍 | 1.63倍 |
|
コールセンターに強いＢＰＯ。自動車事故や故障対応で損保関連が主。不動産管理分野も強化 |
| トーカイ | 207,200円 | +5.6% | -2.8% | 3.28% | 12.74倍 | 0.82倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
| ＴＲＥＨＤ | 136,800円 | +0.5% | -23.1% | 3.29% | 5.76倍 | 0.91倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
| ｄｅｌｙ | 169,700円 | +30.8% | +28.8% | 0.00% | 30.61倍 | 6.64倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
市場注目の銘柄
チャート関連のコラム
