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 |
|---|---|---|---|---|---|---|---|
| 2022/01/06 | 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 |
| 2021/11/01 | 4,370 | 4,410 | 4,230 | 4,305 | -110 | -2.5% | 18,300 |
| 2021/10/29 | 4,615 | 4,615 | 4,410 | 4,415 | -165 | -3.6% | 13,200 |
| 2021/10/28 | 4,525 | 4,645 | 4,420 | 4,580 | +15 | +0.3% | 13,300 |
| 2021/10/27 | 4,700 | 4,700 | 4,450 | 4,565 | -180 | -3.8% | 28,100 |
| 2021/10/26 | 4,870 | 4,915 | 4,710 | 4,745 | -245 | -4.9% | 45,700 |
| 2021/10/25 | 5,100 | 5,300 | 4,505 | 4,990 | +130 | +2.7% | 170,100 |
851～
900
件表示中 / 3730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 | 351,500円 | +13.0% | -9.6% | 1.42% | 11.14倍 | 0.68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 |
| アジャイル | 11,800円 | +50.1% | - | 0.00% | - | 12.45倍 |
|
ブランドのファン「アンバサダー」に情報発信促す施策を企画、運営支援。不正経理で苦境に |
| 共栄セキュリ | 248,700円 | - | - | - | - | 0.79倍 |
|
オフィスや商業施設など施設警備が柱。イベントなど臨時警備も。セコムと提携。Ｍ＆Ａ積極的 |
| 東京通信 | 36,800円 | +5.8% | - | 0.00% | 371.72倍 | 6.94倍 |
|
国内外向けに無料スマホゲームを多数開発、広告枠で収益を稼ぐ。電話占い、電話相談も展開 |
| 協和コンサ | 625,000円 | +0.5% | +8.0% | 0.48% | 7.03倍 | 0.96倍 |
|
建設コンサル中堅。地公体に加え、防衛省案件にも実績多い。調査、設計から施工管理まで実施 |
市場注目の銘柄
チャート関連のコラム
