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 |
|---|---|---|---|---|---|---|---|
| 2024/05/22 | 2,524 | 2,551 | 2,520 | 2,539 | +25 | +1% | 17,800 |
| 2024/05/21 | 2,572 | 2,581 | 2,507 | 2,514 | -58 | -2.3% | 23,700 |
| 2024/05/20 | 2,545 | 2,604 | 2,545 | 2,572 | +27 | +1.1% | 27,900 |
| 2024/05/17 | 2,500 | 2,545 | 2,480 | 2,545 | +46 | +1.8% | 23,600 |
| 2024/05/16 | 2,530 | 2,566 | 2,476 | 2,499 | -27 | -1.1% | 39,400 |
| 2024/05/15 | 2,590 | 2,610 | 2,522 | 2,526 | -64 | -2.5% | 89,200 |
| 2024/05/14 | 2,352 | 2,592 | 2,333 | 2,590 | +260 | +11.2% | 227,000 |
| 2024/05/13 | 2,373 | 2,374 | 2,330 | 2,330 | -44 | -1.9% | 18,300 |
| 2024/05/10 | 2,392 | 2,392 | 2,361 | 2,374 | -3 | -0.1% | 9,900 |
| 2024/05/09 | 2,352 | 2,391 | 2,350 | 2,377 | +25 | +1.1% | 14,100 |
| 2024/05/08 | 2,396 | 2,396 | 2,352 | 2,352 | -44 | -1.8% | 24,000 |
| 2024/05/07 | 2,415 | 2,420 | 2,385 | 2,396 | -18 | -0.7% | 22,300 |
| 2024/05/02 | 2,415 | 2,440 | 2,406 | 2,414 | ±0 | ±0% | 8,500 |
| 2024/05/01 | 2,449 | 2,460 | 2,405 | 2,414 | -45 | -1.8% | 10,300 |
| 2024/04/30 | 2,415 | 2,459 | 2,405 | 2,459 | +54 | +2.2% | 18,300 |
| 2024/04/26 | 2,415 | 2,415 | 2,374 | 2,405 | -10 | -0.4% | 27,200 |
| 2024/04/25 | 2,437 | 2,455 | 2,415 | 2,415 | -1 | ±0% | 38,900 |
| 2024/04/24 | 2,400 | 2,439 | 2,376 | 2,416 | +36 | +1.5% | 32,700 |
| 2024/04/23 | 2,382 | 2,420 | 2,378 | 2,380 | +16 | +0.7% | 18,900 |
| 2024/04/22 | 2,400 | 2,400 | 2,345 | 2,364 | -59 | -2.4% | 44,200 |
| 2024/04/19 | 2,408 | 2,459 | 2,398 | 2,423 | +18 | +0.7% | 49,400 |
| 2024/04/18 | 2,397 | 2,423 | 2,371 | 2,405 | +47 | +2% | 22,400 |
| 2024/04/17 | 2,411 | 2,418 | 2,338 | 2,358 | -53 | -2.2% | 31,500 |
| 2024/04/16 | 2,450 | 2,456 | 2,382 | 2,411 | -42 | -1.7% | 52,000 |
| 2024/04/15 | 2,417 | 2,459 | 2,391 | 2,453 | +6 | +0.2% | 27,200 |
| 2024/04/12 | 2,391 | 2,447 | 2,391 | 2,447 | +59 | +2.5% | 27,700 |
| 2024/04/11 | 2,440 | 2,443 | 2,386 | 2,388 | -77 | -3.1% | 42,800 |
| 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 |
301～
350
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 | 149,300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 | 409,000円 | +23.0% | +24.1% | 4.40% | 13.95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
