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 |
---|---|---|---|---|---|---|---|
2025/03/14 | 2,800 | 2,865 | 2,800 | 2,824 | -13 | -0.5% | 56,300 |
2025/03/13 | 2,845 | 2,875 | 2,828 | 2,837 | -8 | -0.3% | 37,900 |
2025/03/12 | 2,845 | 2,862 | 2,812 | 2,845 | ±0 | ±0% | 57,800 |
2025/03/11 | 2,849 | 2,854 | 2,810 | 2,845 | -54 | -1.9% | 44,900 |
2025/03/10 | 2,980 | 2,997 | 2,892 | 2,899 | -75 | -2.5% | 52,700 |
2025/03/07 | 2,925 | 2,993 | 2,913 | 2,974 | +15 | +0.5% | 58,800 |
2025/03/06 | 2,894 | 3,020 | 2,879 | 2,959 | +92 | +3.2% | 97,600 |
2025/03/05 | 2,940 | 2,940 | 2,856 | 2,867 | -98 | -3.3% | 75,000 |
2025/03/04 | 2,952 | 3,015 | 2,931 | 2,965 | +50 | +1.7% | 85,600 |
2025/03/03 | 2,801 | 2,926 | 2,801 | 2,915 | +128 | +4.6% | 60,500 |
2025/02/28 | 2,865 | 2,875 | 2,785 | 2,787 | -78 | -2.7% | 47,700 |
2025/02/27 | 2,810 | 2,865 | 2,806 | 2,865 | +49 | +1.7% | 36,300 |
2025/02/26 | 2,870 | 2,905 | 2,814 | 2,816 | -83 | -2.9% | 95,200 |
2025/02/25 | 2,880 | 2,934 | 2,851 | 2,899 | -21 | -0.7% | 80,400 |
2025/02/21 | 2,985 | 3,010 | 2,878 | 2,920 | -85 | -2.8% | 95,500 |
2025/02/20 | 3,050 | 3,080 | 2,979 | 3,005 | -15 | -0.5% | 78,900 |
2025/02/19 | 2,980 | 3,020 | 2,924 | 3,020 | +30 | +1% | 160,500 |
2025/02/18 | 2,998 | 3,015 | 2,974 | 2,990 | +23 | +0.8% | 68,400 |
2025/02/17 | 2,975 | 3,005 | 2,951 | 2,967 | -33 | -1.1% | 56,600 |
2025/02/14 | 3,100 | 3,100 | 2,918 | 3,000 | -100 | -3.2% | 112,000 |
2025/02/13 | 2,897 | 3,135 | 2,883 | 3,100 | +248 | +8.7% | 197,000 |
2025/02/12 | 2,792 | 2,978 | 2,744 | 2,852 | -10 | -0.3% | 262,600 |
2025/02/10 | 2,891 | 2,932 | 2,806 | 2,862 | -73 | -2.5% | 101,100 |
2025/02/07 | 2,917 | 2,993 | 2,890 | 2,935 | +45 | +1.6% | 124,600 |
2025/02/06 | 2,850 | 2,940 | 2,826 | 2,890 | +82 | +2.9% | 119,900 |
2025/02/05 | 2,800 | 2,830 | 2,751 | 2,808 | +164 | +6.2% | 143,700 |
2025/02/04 | 2,700 | 2,730 | 2,630 | 2,644 | -11 | -0.4% | 50,900 |
2025/02/03 | 2,686 | 2,736 | 2,630 | 2,655 | +69 | +2.7% | 147,200 |
2025/01/31 | 2,670 | 2,687 | 2,525 | 2,586 | -78 | -2.9% | 110,700 |
2025/01/30 | 2,510 | 2,685 | 2,510 | 2,664 | +193 | +7.8% | 148,000 |
2025/01/29 | 2,454 | 2,485 | 2,447 | 2,471 | +34 | +1.4% | 28,000 |
2025/01/28 | 2,404 | 2,446 | 2,404 | 2,437 | +27 | +1.1% | 16,400 |
2025/01/27 | 2,424 | 2,437 | 2,410 | 2,410 | +4 | +0.2% | 16,600 |
2025/01/24 | 2,414 | 2,430 | 2,402 | 2,406 | +4 | +0.2% | 19,900 |
2025/01/23 | 2,397 | 2,425 | 2,387 | 2,402 | -15 | -0.6% | 22,800 |
2025/01/22 | 2,434 | 2,434 | 2,392 | 2,417 | -10 | -0.4% | 18,800 |
2025/01/21 | 2,424 | 2,437 | 2,403 | 2,427 | +3 | +0.1% | 21,000 |
2025/01/20 | 2,393 | 2,424 | 2,364 | 2,424 | +31 | +1.3% | 26,600 |
2025/01/17 | 2,326 | 2,412 | 2,315 | 2,393 | +47 | +2% | 27,900 |
2025/01/16 | 2,375 | 2,377 | 2,346 | 2,346 | -4 | -0.2% | 29,900 |
2025/01/15 | 2,372 | 2,386 | 2,338 | 2,350 | -35 | -1.5% | 33,600 |
2025/01/14 | 2,385 | 2,412 | 2,359 | 2,385 | -1 | ±0% | 33,100 |
2025/01/10 | 2,408 | 2,426 | 2,380 | 2,386 | -22 | -0.9% | 43,900 |
2025/01/09 | 2,455 | 2,455 | 2,408 | 2,408 | -64 | -2.6% | 32,900 |
2025/01/08 | 2,527 | 2,527 | 2,472 | 2,472 | -44 | -1.7% | 25,800 |
2025/01/07 | 2,536 | 2,536 | 2,500 | 2,516 | +12 | +0.5% | 27,300 |
2025/01/06 | 2,627 | 2,627 | 2,501 | 2,504 | -73 | -2.8% | 46,500 |
2024/12/30 | 2,497 | 2,580 | 2,495 | 2,577 | +80 | +3.2% | 53,600 |
2024/12/27 | 2,471 | 2,497 | 2,449 | 2,497 | ±0 | ±0% | 76,700 |
2024/12/26 | 2,488 | 2,508 | 2,476 | 2,497 | +22 | +0.9% | 29,700 |
101~
150
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