川崎地質の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/02/20 | 4,705 | 4,720 | 4,620 | 4,620 | -70 | -1.5% | 3,100 |
| 2026/02/19 | 4,725 | 4,795 | 4,685 | 4,690 | -20 | -0.4% | 2,300 |
| 2026/02/18 | 4,680 | 4,875 | 4,680 | 4,710 | +35 | +0.7% | 10,800 |
| 2026/02/17 | 4,760 | 4,765 | 4,625 | 4,675 | -25 | -0.5% | 3,300 |
| 2026/02/16 | 4,640 | 4,780 | 4,580 | 4,700 | +110 | +2.4% | 9,100 |
| 2026/02/13 | 4,615 | 4,690 | 4,570 | 4,590 | -95 | -2% | 19,400 |
| 2026/02/12 | 4,590 | 4,700 | 4,590 | 4,685 | +25 | +0.5% | 7,800 |
| 2026/02/10 | 4,720 | 4,790 | 4,660 | 4,660 | -60 | -1.3% | 9,100 |
| 2026/02/09 | 4,720 | 4,780 | 4,610 | 4,720 | +50 | +1.1% | 11,500 |
| 2026/02/06 | 4,640 | 4,680 | 4,540 | 4,670 | +10 | +0.2% | 14,600 |
| 2026/02/05 | 4,720 | 4,775 | 4,660 | 4,660 | -60 | -1.3% | 7,200 |
| 2026/02/04 | 4,785 | 4,845 | 4,655 | 4,720 | +75 | +1.6% | 13,100 |
| 2026/02/03 | 4,675 | 4,745 | 4,580 | 4,645 | -25 | -0.5% | 26,300 |
| 2026/02/02 | 4,625 | 5,130 | 4,625 | 4,670 | +65 | +1.4% | 102,800 |
| 2026/01/30 | 4,610 | 4,640 | 4,525 | 4,605 | -35 | -0.8% | 5,400 |
| 2026/01/29 | 4,705 | 4,705 | 4,600 | 4,640 | -65 | -1.4% | 5,500 |
| 2026/01/28 | 4,910 | 4,910 | 4,705 | 4,705 | -165 | -3.4% | 7,000 |
| 2026/01/27 | 4,740 | 4,875 | 4,740 | 4,870 | +75 | +1.6% | 5,800 |
| 2026/01/26 | 4,800 | 4,820 | 4,700 | 4,795 | -95 | -1.9% | 9,000 |
| 2026/01/23 | 4,640 | 4,995 | 4,600 | 4,890 | +250 | +5.4% | 20,400 |
| 2026/01/22 | 4,520 | 4,645 | 4,480 | 4,640 | +95 | +2.1% | 11,200 |
| 2026/01/21 | 4,575 | 4,600 | 4,460 | 4,545 | -95 | -2% | 11,700 |
| 2026/01/20 | 4,825 | 4,825 | 4,635 | 4,640 | -255 | -5.2% | 12,400 |
| 2026/01/19 | 4,980 | 4,995 | 4,795 | 4,895 | -70 | -1.4% | 16,800 |
| 2026/01/16 | 4,595 | 4,965 | 4,555 | 4,965 | +440 | +9.7% | 52,000 |
| 2026/01/15 | 4,285 | 4,630 | 4,285 | 4,525 | +260 | +6.1% | 55,800 |
| 2026/01/14 | 4,945 | 5,100 | 4,240 | 4,265 | -665 | -13.5% | 109,900 |
| 2026/01/13 | 4,985 | 5,020 | 4,860 | 4,930 | +115 | +2.4% | 26,700 |
| 2026/01/09 | 4,975 | 4,975 | 4,740 | 4,815 | -115 | -2.3% | 12,400 |
| 2026/01/08 | 4,895 | 5,030 | 4,825 | 4,930 | +35 | +0.7% | 12,700 |
| 2026/01/07 | 4,795 | 4,915 | 4,725 | 4,895 | +150 | +3.2% | 12,400 |
| 2026/01/06 | 4,790 | 4,860 | 4,745 | 4,745 | -30 | -0.6% | 9,200 |
| 2026/01/05 | 4,740 | 4,900 | 4,725 | 4,775 | +55 | +1.2% | 8,600 |
| 2025/12/30 | 4,830 | 4,830 | 4,705 | 4,720 | -100 | -2.1% | 7,700 |
| 2025/12/29 | 4,695 | 4,900 | 4,600 | 4,820 | +125 | +2.7% | 33,200 |
| 2025/12/26 | 4,500 | 4,730 | 4,440 | 4,695 | +315 | +7.2% | 26,800 |
| 2025/12/25 | 4,330 | 4,415 | 4,300 | 4,380 | +60 | +1.4% | 8,000 |
| 2025/12/24 | 4,285 | 4,350 | 4,285 | 4,320 | +15 | +0.3% | 4,800 |
| 2025/12/23 | 4,225 | 4,325 | 4,225 | 4,305 | +75 | +1.8% | 6,300 |
| 2025/12/22 | 4,275 | 4,275 | 4,215 | 4,230 | -60 | -1.4% | 8,100 |
| 2025/12/19 | 4,170 | 4,290 | 4,145 | 4,290 | +50 | +1.2% | 8,300 |
| 2025/12/18 | 4,325 | 4,335 | 4,210 | 4,240 | -105 | -2.4% | 23,900 |
| 2025/12/17 | 4,400 | 4,420 | 4,345 | 4,345 | -65 | -1.5% | 5,400 |
| 2025/12/16 | 4,445 | 4,450 | 4,370 | 4,410 | -50 | -1.1% | 4,300 |
| 2025/12/15 | 4,435 | 4,510 | 4,435 | 4,460 | -20 | -0.4% | 2,900 |
| 2025/12/12 | 4,430 | 4,500 | 4,420 | 4,480 | +80 | +1.8% | 4,500 |
| 2025/12/11 | 4,520 | 4,520 | 4,375 | 4,400 | -80 | -1.8% | 6,700 |
| 2025/12/10 | 4,585 | 4,585 | 4,440 | 4,480 | -75 | -1.6% | 6,100 |
| 2025/12/09 | 4,640 | 4,700 | 4,520 | 4,555 | -80 | -1.7% | 6,500 |
| 2025/12/08 | 4,475 | 4,635 | 4,465 | 4,635 | +205 | +4.6% | 8,200 |
1～
50
件表示中 / 3888件
類似銘柄と比較する
現在ご覧いただいている「川崎地質」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 |
|---|---|---|---|---|---|---|---|---|
| 川崎地質 | 462,000円 | -17.4% | -28.1% | 1.73% | 11.86倍 | 0.77倍 |
|
地質調査の専業大手。非破壊診断、環境調査、海洋部門に強み。収益は第２、第４四半期に集中 |
| ギグワークス | 22,400円 | -1.2% | +300.0% | 0.89% | 448.00倍 | 1.64倍 |
|
ＩＴ営業支援、ＰＣ導入等の受託・派遣が柱。コールセンターも注力。苦戦の通販事業から撤退 |
| トランスジェニ | 29,100円 | +3.8% | - | 0.00% | 121.25倍 | 1.01倍 |
|
創薬研究マウス作製技術が強みのベンチャー。ＥＣやガラス加工設備商社など幅広く展開 |
| Ａｏｂａ－ＢＢＴ | 34,200円 | +7.1% | +26.4% | 3.22% | 10.09倍 | 0.96倍 |
|
オンライン生涯学習企業。経営系大学・大学院を運営、国際スクール、語学幼稚園の集団教育も |
| 市進ＨＤ | 45,300円 | +0.7% | +0.4% | 2.21% | 11.35倍 | 1.38倍 |
|
学習塾「市進学院」を千葉県軸に展開。個別指導「個太郎塾」も併営。介護事業も。学研ＨＤ子会社 |
市場注目の銘柄
チャート関連のコラム
