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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 3,100 | 3,170 | 2,670 | 2,670 | -440 | -14.1% | 30,700 |
| 2022/01/14 | 3,230 | 3,230 | 3,045 | 3,110 | -90 | -2.8% | 14,300 |
| 2022/01/13 | 3,280 | 3,280 | 3,190 | 3,200 | -40 | -1.2% | 5,900 |
| 2022/01/12 | 3,135 | 3,260 | 3,135 | 3,240 | - | - | 4,700 |
| 2022/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/07 | 3,125 | 3,190 | 3,075 | 3,135 | +50 | +1.6% | 3,300 |
| 2022/01/06 | 3,120 | 3,130 | 3,085 | 3,085 | -45 | -1.4% | 1,500 |
| 2022/01/05 | 3,175 | 3,190 | 3,120 | 3,130 | -115 | -3.5% | 1,900 |
| 2022/01/04 | 3,315 | 3,315 | 3,245 | 3,245 | ±0 | ±0% | 1,400 |
| 2021/12/30 | 3,200 | 3,330 | 3,195 | 3,245 | +35 | +1.1% | 2,700 |
| 2021/12/29 | 3,130 | 3,225 | 3,075 | 3,210 | +80 | +2.6% | 8,500 |
| 2021/12/28 | 3,150 | 3,150 | 3,040 | 3,130 | -20 | -0.6% | 8,700 |
| 2021/12/27 | 3,155 | 3,180 | 3,070 | 3,150 | -75 | -2.3% | 5,500 |
| 2021/12/24 | 3,340 | 3,340 | 3,155 | 3,225 | -50 | -1.5% | 3,900 |
| 2021/12/23 | 3,300 | 3,310 | 3,210 | 3,275 | -45 | -1.4% | 3,500 |
| 2021/12/22 | 3,360 | 3,365 | 3,285 | 3,320 | +25 | +0.8% | 3,500 |
| 2021/12/21 | 3,175 | 3,440 | 3,130 | 3,295 | +50 | +1.5% | 10,800 |
| 2021/12/20 | 3,220 | 3,245 | 3,160 | 3,245 | -5 | -0.2% | 6,800 |
| 2021/12/17 | 3,240 | 3,315 | 3,240 | 3,250 | -50 | -1.5% | 5,200 |
| 2021/12/16 | 3,425 | 3,510 | 3,245 | 3,300 | +35 | +1.1% | 9,800 |
| 2021/12/15 | 3,505 | 3,505 | 3,245 | 3,265 | -285 | -8% | 16,300 |
| 2021/12/14 | 3,675 | 3,675 | 3,510 | 3,550 | -145 | -3.9% | 6,300 |
| 2021/12/13 | 3,710 | 3,795 | 3,615 | 3,695 | -35 | -0.9% | 3,600 |
| 2021/12/10 | 3,905 | 3,955 | 3,720 | 3,730 | -225 | -5.7% | 7,100 |
| 2021/12/09 | 3,885 | 3,985 | 3,885 | 3,955 | +70 | +1.8% | 7,700 |
| 2021/12/08 | 3,850 | 3,975 | 3,850 | 3,885 | +50 | +1.3% | 8,700 |
| 2021/12/07 | 3,760 | 3,865 | 3,705 | 3,835 | +105 | +2.8% | 7,200 |
| 2021/12/06 | 3,770 | 3,785 | 3,605 | 3,730 | +30 | +0.8% | 5,300 |
| 2021/12/03 | 3,530 | 3,790 | 3,455 | 3,700 | +220 | +6.3% | 16,500 |
| 2021/12/02 | 3,600 | 3,655 | 3,455 | 3,480 | -200 | -5.4% | 11,500 |
| 2021/12/01 | 3,665 | 3,685 | 3,540 | 3,680 | -40 | -1.1% | 7,500 |
| 2021/11/30 | 3,665 | 3,950 | 3,665 | 3,720 | +80 | +2.2% | 11,300 |
| 2021/11/29 | 3,600 | 3,825 | 3,585 | 3,640 | -125 | -3.3% | 10,400 |
| 2021/11/26 | 3,815 | 3,975 | 3,700 | 3,765 | -120 | -3.1% | 17,100 |
| 2021/11/25 | 3,940 | 3,990 | 3,880 | 3,885 | -30 | -0.8% | 10,600 |
| 2021/11/24 | 3,895 | 3,990 | 3,865 | 3,915 | -50 | -1.3% | 4,700 |
| 2021/11/22 | 4,070 | 4,070 | 3,835 | 3,965 | -35 | -0.9% | 6,500 |
| 2021/11/19 | 4,100 | 4,105 | 3,950 | 4,000 | -115 | -2.8% | 8,800 |
| 2021/11/18 | 4,095 | 4,120 | 4,030 | 4,115 | +5 | +0.1% | 5,800 |
| 2021/11/17 | 4,160 | 4,225 | 4,110 | 4,110 | -50 | -1.2% | 4,800 |
| 2021/11/16 | 4,200 | 4,260 | 4,060 | 4,160 | -30 | -0.7% | 12,900 |
| 2021/11/15 | 4,280 | 4,430 | 4,145 | 4,190 | -90 | -2.1% | 13,900 |
| 2021/11/12 | 4,120 | 4,290 | 4,030 | 4,280 | +230 | +5.7% | 12,100 |
| 2021/11/11 | 4,005 | 4,190 | 3,900 | 4,050 | -20 | -0.5% | 19,600 |
| 2021/11/10 | 4,250 | 4,250 | 4,025 | 4,070 | -180 | -4.2% | 17,500 |
| 2021/11/09 | 4,420 | 4,425 | 4,220 | 4,250 | -160 | -3.6% | 14,200 |
| 2021/11/08 | 4,400 | 4,500 | 4,340 | 4,410 | +60 | +1.4% | 5,800 |
| 2021/11/05 | 4,400 | 4,590 | 4,320 | 4,350 | -35 | -0.8% | 14,200 |
| 2021/11/04 | 4,525 | 4,670 | 4,355 | 4,385 | -70 | -1.6% | 12,800 |
| 2021/11/02 | 4,375 | 4,735 | 4,350 | 4,455 | +150 | +3.5% | 41,400 |
701～
750
件表示中 / 3586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 | 246,400円 | +0.8% | +142.1% | 2.03% | 7.95倍 | 0.48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 |
| 大伸社 | - | +6.7% | -7.0% | - | - | - |
|
- |
| 日 宣 | 64,100円 | +14.9% | +10.5% | 4.21% | 11.37倍 | 0.75倍 |
|
顧客企業から直接受注の広告・販促事業が柱。放送・通信、住まい、医療・健康の３分野に強み |
| ＴＤＳＥ | 118,000円 | +3.7% | -49.6% | 0.85% | 25.91倍 | 1.16倍 |
|
ＡＩ技術によるデータ解析で経営診断サービスを提供。ＳＮＳデータ分析に強み。ＤＸ推進も |
| アライドアーキ | 18,200円 | -18.0% | - | 0.00% | - | 0.99倍 |
|
自社開発ＳａａＳやＳＮＳ活用、デジタル人材を通じ企業のマーケティングＤＸ支援。海外育成 |
市場注目の銘柄
チャート関連のコラム
