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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,430 | 2,433 | 2,430 | 2,433 | -1 | ±0% | 300 |
| 2025/01/20 | 2,398 | 2,434 | 2,390 | 2,434 | +29 | +1.2% | 1,700 |
| 2025/01/17 | 2,400 | 2,410 | 2,400 | 2,405 | - | - | 400 |
| 2025/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/15 | 2,430 | 2,445 | 2,413 | 2,438 | +63 | +2.7% | 4,500 |
| 2025/01/14 | 2,525 | 2,550 | 2,375 | 2,375 | -150 | -5.9% | 4,900 |
| 2025/01/10 | 2,520 | 2,540 | 2,520 | 2,525 | +6 | +0.2% | 900 |
| 2025/01/09 | 2,469 | 2,519 | 2,469 | 2,519 | +40 | +1.6% | 700 |
| 2025/01/08 | 2,479 | 2,479 | 2,465 | 2,479 | -10 | -0.4% | 900 |
| 2025/01/07 | 2,467 | 2,499 | 2,467 | 2,489 | +29 | +1.2% | 1,100 |
| 2025/01/06 | 2,441 | 2,460 | 2,440 | 2,460 | +12 | +0.5% | 2,300 |
| 2024/12/30 | 2,448 | 2,450 | 2,448 | 2,448 | +13 | +0.5% | 1,900 |
| 2024/12/27 | 2,370 | 2,435 | 2,370 | 2,435 | +50 | +2.1% | 1,500 |
| 2024/12/26 | 2,390 | 2,440 | 2,376 | 2,385 | -32 | -1.3% | 5,200 |
| 2024/12/25 | 2,380 | 2,449 | 2,380 | 2,417 | +37 | +1.6% | 2,300 |
| 2024/12/24 | 2,387 | 2,399 | 2,380 | 2,380 | -18 | -0.8% | 1,600 |
| 2024/12/23 | 2,386 | 2,400 | 2,385 | 2,398 | +3 | +0.1% | 1,200 |
| 2024/12/20 | 2,437 | 2,437 | 2,375 | 2,395 | -41 | -1.7% | 4,800 |
| 2024/12/19 | 2,475 | 2,475 | 2,429 | 2,436 | -39 | -1.6% | 1,200 |
| 2024/12/18 | 2,461 | 2,475 | 2,461 | 2,475 | -18 | -0.7% | 300 |
| 2024/12/17 | 2,498 | 2,516 | 2,493 | 2,493 | -17 | -0.7% | 500 |
| 2024/12/16 | 2,472 | 2,510 | 2,472 | 2,510 | +38 | +1.5% | 800 |
| 2024/12/13 | 2,520 | 2,520 | 2,470 | 2,472 | -18 | -0.7% | 600 |
| 2024/12/12 | 2,501 | 2,531 | 2,490 | 2,490 | -16 | -0.6% | 1,200 |
| 2024/12/11 | 2,515 | 2,515 | 2,506 | 2,506 | -9 | -0.4% | 200 |
| 2024/12/10 | 2,515 | 2,515 | 2,515 | 2,515 | ±0 | ±0% | 100 |
| 2024/12/09 | 2,515 | 2,515 | 2,515 | 2,515 | -10 | -0.4% | 100 |
| 2024/12/06 | 2,528 | 2,530 | 2,525 | 2,525 | ±0 | ±0% | 2,000 |
| 2024/12/05 | 2,500 | 2,525 | 2,500 | 2,525 | +11 | +0.4% | 400 |
| 2024/12/04 | 2,515 | 2,515 | 2,514 | 2,514 | -1 | ±0% | 400 |
| 2024/12/03 | 2,500 | 2,515 | 2,497 | 2,515 | +21 | +0.8% | 1,400 |
| 2024/12/02 | 2,444 | 2,494 | 2,443 | 2,494 | +55 | +2.3% | 2,200 |
| 2024/11/29 | 2,430 | 2,472 | 2,408 | 2,439 | +9 | +0.4% | 2,400 |
| 2024/11/28 | 2,430 | 2,430 | 2,430 | 2,430 | -23 | -0.9% | 200 |
| 2024/11/27 | 2,472 | 2,472 | 2,453 | 2,453 | -30 | -1.2% | 1,000 |
| 2024/11/26 | 2,483 | 2,483 | 2,483 | 2,483 | -1 | ±0% | 400 |
| 2024/11/25 | 2,500 | 2,501 | 2,484 | 2,484 | +20 | +0.8% | 1,100 |
| 2024/11/22 | 2,483 | 2,483 | 2,463 | 2,464 | -20 | -0.8% | 400 |
| 2024/11/21 | 2,433 | 2,484 | 2,420 | 2,484 | +53 | +2.2% | 1,200 |
| 2024/11/20 | 2,451 | 2,451 | 2,431 | 2,431 | -11 | -0.5% | 600 |
| 2024/11/19 | 2,450 | 2,471 | 2,412 | 2,442 | - | - | 1,200 |
| 2024/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/15 | 2,477 | 2,477 | 2,477 | 2,477 | +21 | +0.9% | 200 |
| 2024/11/14 | 2,461 | 2,462 | 2,456 | 2,456 | -44 | -1.8% | 700 |
| 2024/11/13 | 2,500 | 2,500 | 2,500 | 2,500 | ±0 | ±0% | 200 |
| 2024/11/12 | 2,498 | 2,508 | 2,498 | 2,500 | +51 | +2.1% | 500 |
| 2024/11/11 | 2,490 | 2,490 | 2,449 | 2,449 | -45 | -1.8% | 400 |
| 2024/11/08 | 2,467 | 2,516 | 2,467 | 2,494 | +28 | +1.1% | 2,300 |
| 2024/11/07 | 2,471 | 2,471 | 2,466 | 2,466 | +15 | +0.6% | 400 |
| 2024/11/06 | 2,451 | 2,451 | 2,451 | 2,451 | +10 | +0.4% | 100 |
51～
100
件表示中 / 3673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 | 249,100円 | +13.0% | -9.6% | 2.01% | 7.89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 | - | +8.4% | -2.4% | - | - | - |
|
- |
| バリューＣ | 114,700円 | +9.8% | +9.0% | 0.57% | 22.18倍 | 5.04倍 |
|
Ｗｅｂ広告通じた販促支援が柱。空き家持つ個人客と全国の解体業者を結ぶ「解体の窓口」運営 |
| ピーエイ | 23,200円 | +6.6% | +98.5% | 2.24% | 22.68倍 | 5.37倍 |
|
Ｗｅｂ版求人情報メディア運営が主力。保育を中心とした子どもケアサポート、地域創生も展開 |
| 日 宣 | 63,800円 | +5.3% | +35.1% | 4.23% | 10.14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 |
市場注目の銘柄
チャート関連のコラム
