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 |
|---|---|---|---|---|---|---|---|
| 2025/12/05 | 4,445 | 4,490 | 4,350 | 4,430 | -20 | -0.4% | 8,000 |
| 2025/12/04 | 4,370 | 4,455 | 4,360 | 4,450 | +95 | +2.2% | 6,700 |
| 2025/12/03 | 4,410 | 4,500 | 4,320 | 4,355 | -60 | -1.4% | 16,700 |
| 2025/12/02 | 4,545 | 4,545 | 4,350 | 4,415 | -130 | -2.9% | 19,300 |
| 2025/12/01 | 4,730 | 4,730 | 4,535 | 4,545 | -155 | -3.3% | 9,000 |
| 2025/11/28 | 4,805 | 4,835 | 4,685 | 4,700 | -65 | -1.4% | 7,000 |
| 2025/11/27 | 4,770 | 4,845 | 4,660 | 4,765 | +180 | +3.9% | 11,500 |
| 2025/11/26 | 4,500 | 4,660 | 4,500 | 4,585 | +55 | +1.2% | 5,200 |
| 2025/11/25 | 4,680 | 4,685 | 4,440 | 4,530 | -65 | -1.4% | 9,800 |
| 2025/11/21 | 4,565 | 4,595 | 4,515 | 4,595 | +30 | +0.7% | 5,800 |
| 2025/11/20 | 4,630 | 4,860 | 4,565 | 4,565 | +5 | +0.1% | 9,900 |
| 2025/11/19 | 4,650 | 4,715 | 4,555 | 4,560 | -90 | -1.9% | 7,300 |
| 2025/11/18 | 4,900 | 4,925 | 4,645 | 4,650 | -310 | -6.3% | 14,800 |
| 2025/11/17 | 4,960 | 4,960 | 4,815 | 4,960 | +55 | +1.1% | 8,700 |
| 2025/11/14 | 4,830 | 4,985 | 4,830 | 4,905 | +60 | +1.2% | 9,600 |
| 2025/11/13 | 4,890 | 4,895 | 4,820 | 4,845 | -45 | -0.9% | 4,100 |
| 2025/11/12 | 4,740 | 4,950 | 4,710 | 4,890 | +180 | +3.8% | 11,100 |
| 2025/11/11 | 4,815 | 4,815 | 4,650 | 4,710 | +35 | +0.7% | 12,100 |
| 2025/11/10 | 4,630 | 4,695 | 4,630 | 4,675 | +115 | +2.5% | 5,900 |
| 2025/11/07 | 4,570 | 4,570 | 4,485 | 4,560 | -80 | -1.7% | 8,600 |
| 2025/11/06 | 4,620 | 4,715 | 4,620 | 4,640 | +45 | +1% | 8,000 |
| 2025/11/05 | 4,545 | 4,650 | 4,450 | 4,595 | -110 | -2.3% | 21,000 |
| 2025/11/04 | 4,865 | 4,865 | 4,645 | 4,705 | -75 | -1.6% | 14,900 |
| 2025/10/31 | 4,830 | 4,950 | 4,770 | 4,780 | +20 | +0.4% | 15,700 |
| 2025/10/30 | 4,755 | 4,845 | 4,710 | 4,760 | -55 | -1.1% | 13,500 |
| 2025/10/29 | 5,030 | 5,100 | 4,815 | 4,815 | -105 | -2.1% | 14,400 |
| 2025/10/28 | 5,350 | 5,450 | 4,910 | 4,920 | -410 | -7.7% | 20,200 |
| 2025/10/27 | 5,500 | 5,640 | 5,320 | 5,330 | -110 | -2% | 33,300 |
| 2025/10/24 | 5,360 | 5,480 | 5,270 | 5,440 | +150 | +2.8% | 22,000 |
| 2025/10/23 | 5,220 | 5,430 | 5,110 | 5,290 | +130 | +2.5% | 32,000 |
| 2025/10/22 | 5,000 | 5,190 | 4,955 | 5,160 | +160 | +3.2% | 17,200 |
| 2025/10/21 | 4,930 | 5,100 | 4,830 | 5,000 | +70 | +1.4% | 21,100 |
| 2025/10/20 | 4,935 | 5,070 | 4,810 | 4,930 | +60 | +1.2% | 21,600 |
| 2025/10/17 | 5,030 | 5,090 | 4,785 | 4,870 | -210 | -4.1% | 41,300 |
| 2025/10/16 | 4,595 | 5,130 | 4,525 | 5,080 | +480 | +10.4% | 110,600 |
| 2025/10/15 | 3,900 | 4,600 | 3,900 | 4,600 | +700 | +17.9% | 16,900 |
| 2025/10/14 | 3,875 | 3,995 | 3,865 | 3,900 | -45 | -1.1% | 12,700 |
| 2025/10/10 | 4,065 | 4,080 | 3,930 | 3,945 | -90 | -2.2% | 7,500 |
| 2025/10/09 | 4,180 | 4,180 | 4,035 | 4,035 | -75 | -1.8% | 8,400 |
| 2025/10/08 | 4,015 | 4,170 | 4,010 | 4,110 | +95 | +2.4% | 10,400 |
| 2025/10/07 | 4,030 | 4,030 | 3,935 | 4,015 | +20 | +0.5% | 6,800 |
| 2025/10/06 | 3,935 | 4,075 | 3,935 | 3,995 | +130 | +3.4% | 10,200 |
| 2025/10/03 | 3,870 | 3,970 | 3,840 | 3,865 | -5 | -0.1% | 6,600 |
| 2025/10/02 | 3,985 | 4,040 | 3,870 | 3,870 | -45 | -1.1% | 8,600 |
| 2025/10/01 | 4,025 | 4,030 | 3,900 | 3,915 | -120 | -3% | 13,600 |
| 2025/09/30 | 4,165 | 4,165 | 3,995 | 4,035 | -75 | -1.8% | 10,500 |
| 2025/09/29 | 4,080 | 4,175 | 4,075 | 4,110 | +15 | +0.4% | 5,600 |
| 2025/09/26 | 4,140 | 4,180 | 4,085 | 4,095 | -45 | -1.1% | 7,100 |
| 2025/09/25 | 4,195 | 4,215 | 4,130 | 4,140 | -75 | -1.8% | 9,800 |
| 2025/09/24 | 4,170 | 4,250 | 4,155 | 4,215 | -20 | -0.5% | 9,700 |
51～
100
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
