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 |
|---|---|---|---|---|---|---|---|
| 2024/08/01 | 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 |
| 2024/06/14 | 2,560 | 2,675 | 2,560 | 2,667 | +99 | +3.9% | 46,700 |
| 2024/06/13 | 2,666 | 2,670 | 2,560 | 2,568 | -98 | -3.7% | 29,900 |
| 2024/06/12 | 2,630 | 2,693 | 2,620 | 2,666 | +36 | +1.4% | 23,700 |
| 2024/06/11 | 2,624 | 2,642 | 2,600 | 2,630 | -14 | -0.5% | 17,800 |
| 2024/06/10 | 2,594 | 2,652 | 2,594 | 2,644 | +50 | +1.9% | 18,900 |
| 2024/06/07 | 2,557 | 2,599 | 2,548 | 2,594 | +44 | +1.7% | 14,400 |
| 2024/06/06 | 2,544 | 2,570 | 2,520 | 2,550 | +6 | +0.2% | 25,200 |
| 2024/06/05 | 2,620 | 2,620 | 2,527 | 2,544 | -93 | -3.5% | 48,600 |
| 2024/06/04 | 2,726 | 2,726 | 2,635 | 2,637 | -92 | -3.4% | 47,300 |
| 2024/06/03 | 2,700 | 2,741 | 2,693 | 2,729 | +29 | +1.1% | 37,900 |
| 2024/05/31 | 2,608 | 2,700 | 2,603 | 2,700 | +138 | +5.4% | 54,300 |
| 2024/05/30 | 2,520 | 2,563 | 2,491 | 2,562 | +7 | +0.3% | 35,900 |
| 2024/05/29 | 2,590 | 2,601 | 2,555 | 2,555 | -7 | -0.3% | 15,800 |
| 2024/05/28 | 2,551 | 2,577 | 2,551 | 2,562 | +17 | +0.7% | 16,000 |
| 2024/05/27 | 2,533 | 2,565 | 2,531 | 2,545 | -33 | -1.3% | 19,800 |
| 2024/05/24 | 2,530 | 2,599 | 2,526 | 2,578 | +20 | +0.8% | 28,400 |
| 2024/05/23 | 2,552 | 2,566 | 2,525 | 2,558 | +19 | +0.7% | 24,400 |
251～
300
件表示中 / 3760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 | 305,500円 | +1.2% | -4.1% | 2.82% | 21.09倍 | 0.89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 |
| ＴＲＥＨＤ | 149,400円 | +2.2% | -18.6% | 3.01% | 6.28倍 | 1.00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 |
| ストライク | 408,500円 | +23.0% | +24.1% | 4.41% | 13.93倍 | 4.25倍 |
|
中小企業の事業承継案件主体のＭ＆Ａ仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
| ファンタジー | 384,000円 | +5.7% | +65.7% | 0.39% | 30.38倍 | 11.55倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
| カーブスＨＤ | 78,700円 | +7.2% | +14.2% | 2.16% | 18.11倍 | 3.56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
