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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/10/22 | 4,370 | 4,860 | 4,255 | 4,860 | +700 | +16.8% | 181,600 |
| 2021/10/21 | 4,420 | 4,420 | 4,160 | 4,160 | -190 | -4.4% | 30,400 |
| 2021/10/20 | 4,500 | 4,525 | 4,195 | 4,350 | -130 | -2.9% | 70,700 |
| 2021/10/19 | 4,775 | 4,810 | 4,470 | 4,480 | -230 | -4.9% | 59,300 |
| 2021/10/18 | 4,650 | 4,950 | 4,440 | 4,710 | +70 | +1.5% | 141,900 |
| 2021/10/15 | 4,800 | 5,040 | 4,640 | 4,640 | -1,000 | -17.7% | 248,500 |
| 2021/10/14 | 6,040 | 6,680 | 5,640 | 5,640 | -1,000 | -15.1% | 237,800 |
| 2021/10/13 | 6,540 | 6,640 | 6,110 | 6,640 | +1,000 | +17.7% | 231,600 |
| 2021/10/12 | 4,935 | 5,640 | 4,715 | 5,640 | +700 | +14.2% | 222,400 |
| 2021/10/11 | 4,285 | 4,940 | 4,280 | 4,940 | +700 | +16.5% | 65,800 |
| 2021/10/08 | 4,380 | 4,455 | 4,155 | 4,240 | +100 | +2.4% | 22,100 |
| 2021/10/07 | 4,150 | 4,370 | 3,930 | 4,140 | -150 | -3.5% | 46,700 |
| 2021/10/06 | 3,900 | 4,540 | 3,880 | 4,290 | +435 | +11.3% | 99,400 |
901～
950
件表示中 / 3767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 | 457,000円 | +15.1% | +1.0% | 1.09% | 9.38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 |
| 昴 | 708,000円 | +2.0% | +38.3% | 1.69% | 53.01倍 | 1.17倍 |
|
鹿児島が最大地盤の学習塾。中学生向け集団指導塾主体に小学生・高校生向けや個別指導も |
| ＫＩＹＯ | 71,500円 | +16.4% | +38.9% | 0.00% | 18.14倍 | 4.12倍 |
|
個人向けオンライン資格講座「スタディング」が柱。ビジネス系の資格に強い。社員研修動画も |
| インテＧ | 225,700円 | +10.4% | +2.3% | 2.88% | 14.00倍 | 2.54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 |
| ＫＧ情報 | 64,400円 | +9.2% | +7.5% | 5.59% | 23.45倍 | 0.80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
