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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 4,710 | 4,710 | 4,555 | 4,555 | -180 | -3.8% | 19,800 |
| 2025/08/19 | 4,860 | 4,945 | 4,735 | 4,735 | -115 | -2.4% | 14,800 |
| 2025/08/18 | 4,850 | 5,110 | 4,850 | 4,850 | +140 | +3% | 30,800 |
| 2025/08/15 | 4,680 | 4,750 | 4,625 | 4,710 | +30 | +0.6% | 16,700 |
| 2025/08/14 | 4,760 | 4,760 | 4,650 | 4,680 | -70 | -1.5% | 13,900 |
| 2025/08/13 | 4,700 | 4,770 | 4,665 | 4,750 | +50 | +1.1% | 20,900 |
| 2025/08/12 | 4,575 | 4,870 | 4,530 | 4,700 | +165 | +3.6% | 50,400 |
| 2025/08/08 | 4,630 | 4,680 | 4,505 | 4,535 | -80 | -1.7% | 17,000 |
| 2025/08/07 | 4,500 | 4,700 | 4,435 | 4,615 | +130 | +2.9% | 24,500 |
| 2025/08/06 | 4,485 | 4,570 | 4,420 | 4,485 | -15 | -0.3% | 14,900 |
| 2025/08/05 | 4,555 | 4,570 | 4,400 | 4,500 | -20 | -0.4% | 22,500 |
| 2025/08/04 | 4,490 | 4,600 | 4,455 | 4,520 | -110 | -2.4% | 23,800 |
| 2025/08/01 | 4,520 | 4,655 | 4,420 | 4,630 | +190 | +4.3% | 33,300 |
| 2025/07/31 | 4,315 | 4,480 | 4,280 | 4,440 | +95 | +2.2% | 27,500 |
| 2025/07/30 | 4,300 | 4,495 | 4,285 | 4,345 | +85 | +2% | 38,500 |
| 2025/07/29 | 4,380 | 4,420 | 4,240 | 4,260 | -190 | -4.3% | 24,300 |
| 2025/07/28 | 4,865 | 4,890 | 4,275 | 4,450 | -90 | -2% | 126,000 |
| 2025/07/25 | 4,215 | 4,575 | 4,160 | 4,540 | +305 | +7.2% | 84,400 |
| 2025/07/24 | 3,780 | 4,265 | 3,770 | 4,235 | +485 | +12.9% | 80,700 |
| 2025/07/23 | 3,755 | 3,815 | 3,715 | 3,750 | +20 | +0.5% | 14,600 |
| 2025/07/22 | 3,815 | 3,920 | 3,730 | 3,730 | -25 | -0.7% | 15,000 |
| 2025/07/18 | 3,930 | 3,945 | 3,755 | 3,755 | -170 | -4.3% | 24,100 |
| 2025/07/17 | 3,960 | 4,025 | 3,890 | 3,925 | +15 | +0.4% | 19,800 |
| 2025/07/16 | 3,830 | 3,975 | 3,830 | 3,910 | +105 | +2.8% | 22,700 |
| 2025/07/15 | 4,050 | 4,050 | 3,805 | 3,805 | -245 | -6% | 26,400 |
| 2025/07/14 | 3,970 | 4,180 | 3,850 | 4,050 | -200 | -4.7% | 69,400 |
| 2025/07/11 | 4,205 | 4,755 | 4,130 | 4,250 | +195 | +4.8% | 188,400 |
| 2025/07/10 | 3,845 | 4,100 | 3,845 | 4,055 | +280 | +7.4% | 50,200 |
| 2025/07/09 | 3,680 | 3,790 | 3,680 | 3,775 | +95 | +2.6% | 9,800 |
| 2025/07/08 | 3,725 | 3,735 | 3,665 | 3,680 | -100 | -2.6% | 15,000 |
| 2025/07/07 | 3,645 | 3,795 | 3,630 | 3,780 | +205 | +5.7% | 24,400 |
| 2025/07/04 | 3,640 | 3,700 | 3,570 | 3,575 | +5 | +0.1% | 12,300 |
| 2025/07/03 | 3,805 | 3,805 | 3,540 | 3,570 | -110 | -3% | 21,400 |
| 2025/07/02 | 3,515 | 3,785 | 3,480 | 3,680 | +165 | +4.7% | 50,400 |
| 2025/07/01 | 3,425 | 3,515 | 3,370 | 3,515 | +90 | +2.6% | 5,100 |
| 2025/06/30 | 3,520 | 3,560 | 3,400 | 3,425 | -90 | -2.6% | 7,900 |
| 2025/06/27 | 3,580 | 3,585 | 3,515 | 3,515 | -20 | -0.6% | 3,000 |
| 2025/06/26 | 3,560 | 3,575 | 3,490 | 3,535 | -25 | -0.7% | 5,700 |
| 2025/06/25 | 3,520 | 3,650 | 3,460 | 3,560 | +40 | +1.1% | 9,200 |
| 2025/06/24 | 3,625 | 3,635 | 3,500 | 3,520 | -135 | -3.7% | 17,000 |
| 2025/06/23 | 3,270 | 3,700 | 3,220 | 3,655 | +385 | +11.8% | 24,700 |
| 2025/06/20 | 3,350 | 3,400 | 3,270 | 3,270 | -110 | -3.3% | 10,000 |
| 2025/06/19 | 3,490 | 3,600 | 3,310 | 3,380 | -55 | -1.6% | 30,100 |
| 2025/06/18 | 3,200 | 3,440 | 3,190 | 3,435 | +235 | +7.3% | 24,600 |
| 2025/06/17 | 3,170 | 3,215 | 3,170 | 3,200 | +30 | +0.9% | 3,300 |
| 2025/06/16 | 3,200 | 3,235 | 3,150 | 3,170 | -20 | -0.6% | 9,400 |
| 2025/06/13 | 3,165 | 3,190 | 3,080 | 3,190 | +20 | +0.6% | 13,300 |
| 2025/06/12 | 3,090 | 3,185 | 3,090 | 3,170 | +60 | +1.9% | 8,300 |
| 2025/06/11 | 3,085 | 3,150 | 3,030 | 3,110 | +95 | +3.2% | 11,300 |
| 2025/06/10 | 2,999 | 3,080 | 2,988 | 3,015 | +16 | +0.5% | 9,800 |
1～
50
件表示中 / 3766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 | 455,500円 | +15.1% | +1.0% | 1.10% | 9.35倍 | 0.84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 |
| インテＧ | 226,700円 | +10.4% | +2.3% | 2.87% | 14.06倍 | 2.55倍 |
|
小型案件を主とするＭ＆Ａ仲介会社。直接営業中心で、完全成功報酬制の手数料体系に特徴 |
| ナルネット | 90,400円 | +21.9% | +57.7% | 2.65% | 11.76倍 | 1.40倍 |
|
法人向けリースの自動車メンテナンス受託事業がメイン。個人向け、関連事務などのＢＰＯも |
| アルバイトタイ | 16,100円 | +14.1% | +55.7% | 3.11% | 50.79倍 | 1.07倍 |
|
無料求人情報誌「ＤＯＭＯ」発行。発祥の静岡県内では３版発行し、シェア高い。愛知、岐阜版も |
| ＫＧ情報 | 63,800円 | +9.2% | +7.5% | 5.64% | 23.24倍 | 0.79倍 |
|
中四国や九州等で求人ソリューション展開。家づくり相談・紹介や賃貸物件サイト運営も行う |
市場注目の銘柄
チャート関連のコラム
