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 |
|---|---|---|---|---|---|---|---|
| 2025/08/08 | 3,265 | 3,315 | 3,265 | 3,290 | +25 | +0.8% | 62,900 |
| 2025/08/07 | 3,230 | 3,280 | 3,225 | 3,265 | +35 | +1.1% | 80,400 |
| 2025/08/06 | 3,160 | 3,230 | 3,155 | 3,230 | +70 | +2.2% | 44,400 |
| 2025/08/05 | 3,175 | 3,185 | 3,150 | 3,160 | -5 | -0.2% | 27,800 |
| 2025/08/04 | 3,150 | 3,170 | 3,085 | 3,165 | +5 | +0.2% | 43,000 |
| 2025/08/01 | 3,145 | 3,210 | 3,135 | 3,160 | +15 | +0.5% | 49,000 |
| 2025/07/31 | 3,140 | 3,150 | 3,120 | 3,145 | +25 | +0.8% | 21,600 |
| 2025/07/30 | 3,110 | 3,135 | 3,100 | 3,120 | +10 | +0.3% | 34,600 |
| 2025/07/29 | 3,085 | 3,125 | 3,065 | 3,110 | +20 | +0.6% | 30,000 |
| 2025/07/28 | 3,070 | 3,110 | 3,060 | 3,090 | +30 | +1% | 34,700 |
| 2025/07/25 | 3,090 | 3,090 | 3,035 | 3,060 | -5 | -0.2% | 34,400 |
| 2025/07/24 | 3,045 | 3,080 | 3,030 | 3,065 | +20 | +0.7% | 36,300 |
| 2025/07/23 | 3,055 | 3,065 | 2,999 | 3,045 | -20 | -0.7% | 61,000 |
| 2025/07/22 | 3,065 | 3,100 | 3,035 | 3,065 | -20 | -0.6% | 31,800 |
| 2025/07/18 | 3,100 | 3,115 | 3,055 | 3,085 | -15 | -0.5% | 33,200 |
| 2025/07/17 | 3,080 | 3,120 | 3,080 | 3,100 | ±0 | ±0% | 27,800 |
| 2025/07/16 | 3,105 | 3,180 | 3,085 | 3,100 | -5 | -0.2% | 65,600 |
| 2025/07/15 | 3,120 | 3,145 | 3,085 | 3,105 | ±0 | ±0% | 36,200 |
| 2025/07/14 | 3,060 | 3,120 | 3,060 | 3,105 | +45 | +1.5% | 49,100 |
| 2025/07/11 | 3,050 | 3,090 | 3,035 | 3,060 | +40 | +1.3% | 49,900 |
| 2025/07/10 | 3,090 | 3,095 | 3,005 | 3,020 | -75 | -2.4% | 70,400 |
| 2025/07/09 | 3,020 | 3,110 | 3,020 | 3,095 | +85 | +2.8% | 62,600 |
| 2025/07/08 | 2,988 | 3,055 | 2,988 | 3,010 | +72 | +2.5% | 77,600 |
| 2025/07/07 | 2,913 | 2,957 | 2,913 | 2,938 | -1 | ±0% | 50,000 |
| 2025/07/04 | 2,965 | 2,991 | 2,935 | 2,939 | -21 | -0.7% | 74,200 |
| 2025/07/03 | 3,020 | 3,045 | 2,930 | 2,960 | -55 | -1.8% | 70,900 |
| 2025/07/02 | 2,940 | 3,035 | 2,938 | 3,015 | +35 | +1.2% | 57,100 |
| 2025/07/01 | 3,000 | 3,005 | 2,949 | 2,980 | -35 | -1.2% | 56,700 |
| 2025/06/30 | 3,020 | 3,050 | 2,997 | 3,015 | -15 | -0.5% | 53,800 |
| 2025/06/27 | 3,025 | 3,030 | 2,971 | 3,030 | ±0 | ±0% | 56,100 |
| 2025/06/26 | 3,010 | 3,050 | 2,988 | 3,030 | +10 | +0.3% | 59,800 |
| 2025/06/25 | 2,984 | 3,065 | 2,965 | 3,020 | +86 | +2.9% | 151,900 |
| 2025/06/24 | 2,950 | 2,973 | 2,929 | 2,934 | +25 | +0.9% | 56,600 |
| 2025/06/23 | 2,921 | 2,939 | 2,887 | 2,909 | -43 | -1.5% | 38,300 |
| 2025/06/20 | 2,885 | 2,960 | 2,880 | 2,952 | +63 | +2.2% | 147,500 |
| 2025/06/19 | 2,916 | 2,918 | 2,870 | 2,889 | -10 | -0.3% | 32,000 |
| 2025/06/18 | 2,891 | 2,917 | 2,881 | 2,899 | +22 | +0.8% | 40,700 |
| 2025/06/17 | 2,889 | 2,894 | 2,857 | 2,877 | -2 | -0.1% | 26,700 |
| 2025/06/16 | 2,860 | 2,895 | 2,845 | 2,879 | +22 | +0.8% | 35,100 |
| 2025/06/13 | 2,884 | 2,897 | 2,842 | 2,857 | -54 | -1.9% | 69,600 |
| 2025/06/12 | 2,910 | 2,930 | 2,874 | 2,911 | -16 | -0.5% | 68,200 |
| 2025/06/11 | 2,890 | 2,929 | 2,846 | 2,927 | +116 | +4.1% | 155,900 |
| 2025/06/10 | 2,800 | 2,859 | 2,795 | 2,811 | +26 | +0.9% | 69,200 |
| 2025/06/09 | 2,781 | 2,801 | 2,762 | 2,785 | +28 | +1% | 30,300 |
| 2025/06/06 | 2,792 | 2,792 | 2,753 | 2,757 | -5 | -0.2% | 32,400 |
| 2025/06/05 | 2,779 | 2,810 | 2,758 | 2,762 | -48 | -1.7% | 44,000 |
| 2025/06/04 | 2,804 | 2,832 | 2,785 | 2,810 | -10 | -0.4% | 52,200 |
| 2025/06/03 | 2,835 | 2,835 | 2,774 | 2,820 | -14 | -0.5% | 64,300 |
| 2025/06/02 | 2,818 | 2,834 | 2,783 | 2,834 | +9 | +0.3% | 86,800 |
| 2025/05/30 | 2,766 | 2,849 | 2,761 | 2,825 | +71 | +2.6% | 102,400 |
1～
50
件表示中 / 3759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 | 329,000円 | +1.2% | -4.1% | 2.61% | 22.71倍 | 0.96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 |
| グロービンク | 296,200円 | +40.0% | +27.2% | 0.00% | 37.10倍 | 14.61倍 |
|
コンサル主柱でクラウドプロダクトも。コンサルが事業責任者として顧客に入るＪＩ型に特徴 |
| Ｍ＆Ａ総研Ｈ | 139,500円 | +8.5% | -31.7% | 0.00% | 19.33倍 | 7.22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。コンサルなど新事業を強化 |
| インソース | 95,100円 | +17.0% | +21.5% | 2.47% | 19.72倍 | 7.77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 |
| トーカイ | 223,900円 | +5.6% | -2.8% | 3.04% | 13.78倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
