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 |
|---|---|---|---|---|---|---|---|
| 2025/09/22 | 4,280 | 4,365 | 4,230 | 4,235 | -10 | -0.2% | 8,800 |
| 2025/09/19 | 4,320 | 4,350 | 4,170 | 4,245 | -75 | -1.7% | 13,500 |
| 2025/09/18 | 4,180 | 4,330 | 4,180 | 4,320 | +160 | +3.8% | 15,700 |
| 2025/09/17 | 4,340 | 4,355 | 4,160 | 4,160 | -240 | -5.5% | 16,600 |
| 2025/09/16 | 4,515 | 4,515 | 4,330 | 4,400 | -145 | -3.2% | 14,300 |
| 2025/09/12 | 4,695 | 4,705 | 4,450 | 4,545 | -145 | -3.1% | 27,800 |
| 2025/09/11 | 4,800 | 4,855 | 4,660 | 4,690 | -115 | -2.4% | 16,200 |
| 2025/09/10 | 4,860 | 4,970 | 4,780 | 4,805 | -45 | -0.9% | 10,900 |
| 2025/09/09 | 4,960 | 5,000 | 4,830 | 4,850 | -150 | -3% | 18,100 |
| 2025/09/08 | 5,100 | 5,200 | 5,000 | 5,000 | -100 | -2% | 13,000 |
| 2025/09/05 | 5,240 | 5,340 | 5,090 | 5,100 | +10 | +0.2% | 22,800 |
| 2025/09/04 | 5,200 | 5,310 | 5,010 | 5,090 | -50 | -1% | 20,000 |
| 2025/09/03 | 4,890 | 5,190 | 4,850 | 5,140 | +260 | +5.3% | 38,800 |
| 2025/09/02 | 4,825 | 4,915 | 4,770 | 4,880 | +80 | +1.7% | 23,800 |
| 2025/09/01 | 4,800 | 4,800 | 4,670 | 4,800 | +30 | +0.6% | 12,700 |
| 2025/08/29 | 4,795 | 4,795 | 4,635 | 4,770 | +30 | +0.6% | 11,000 |
| 2025/08/28 | 4,790 | 4,790 | 4,600 | 4,740 | -50 | -1% | 17,500 |
| 2025/08/27 | 4,790 | 4,845 | 4,690 | 4,790 | +70 | +1.5% | 21,900 |
| 2025/08/26 | 4,640 | 4,720 | 4,630 | 4,720 | +80 | +1.7% | 7,900 |
| 2025/08/25 | 4,550 | 4,755 | 4,550 | 4,640 | +140 | +3.1% | 22,800 |
| 2025/08/22 | 4,575 | 4,650 | 4,500 | 4,500 | -70 | -1.5% | 11,400 |
| 2025/08/21 | 4,575 | 4,675 | 4,520 | 4,570 | +15 | +0.3% | 11,600 |
| 2025/08/20 | 4,710 | 4,710 | 4,555 | 4,555 | -180 | -3.8% | 19,800 |
| 2025/08/19 | 4,860 | 4,945 | 4,735 | 4,735 | -115 | -2.4% | 14,800 |
| 2025/08/18 | 4,850 | 5,110 | 4,850 | 4,850 | +140 | +3% | 30,800 |
| 2025/08/15 | 4,680 | 4,750 | 4,625 | 4,710 | +30 | +0.6% | 16,700 |
| 2025/08/14 | 4,760 | 4,760 | 4,650 | 4,680 | -70 | -1.5% | 13,900 |
| 2025/08/13 | 4,700 | 4,770 | 4,665 | 4,750 | +50 | +1.1% | 20,900 |
| 2025/08/12 | 4,575 | 4,870 | 4,530 | 4,700 | +165 | +3.6% | 50,400 |
| 2025/08/08 | 4,630 | 4,680 | 4,505 | 4,535 | -80 | -1.7% | 17,000 |
| 2025/08/07 | 4,500 | 4,700 | 4,435 | 4,615 | +130 | +2.9% | 24,500 |
| 2025/08/06 | 4,485 | 4,570 | 4,420 | 4,485 | -15 | -0.3% | 14,900 |
| 2025/08/05 | 4,555 | 4,570 | 4,400 | 4,500 | -20 | -0.4% | 22,500 |
| 2025/08/04 | 4,490 | 4,600 | 4,455 | 4,520 | -110 | -2.4% | 23,800 |
| 2025/08/01 | 4,520 | 4,655 | 4,420 | 4,630 | +190 | +4.3% | 33,300 |
| 2025/07/31 | 4,315 | 4,480 | 4,280 | 4,440 | +95 | +2.2% | 27,500 |
| 2025/07/30 | 4,300 | 4,495 | 4,285 | 4,345 | +85 | +2% | 38,500 |
| 2025/07/29 | 4,380 | 4,420 | 4,240 | 4,260 | -190 | -4.3% | 24,300 |
| 2025/07/28 | 4,865 | 4,890 | 4,275 | 4,450 | -90 | -2% | 126,000 |
| 2025/07/25 | 4,215 | 4,575 | 4,160 | 4,540 | +305 | +7.2% | 84,400 |
| 2025/07/24 | 3,780 | 4,265 | 3,770 | 4,235 | +485 | +12.9% | 80,700 |
| 2025/07/23 | 3,755 | 3,815 | 3,715 | 3,750 | +20 | +0.5% | 14,600 |
| 2025/07/22 | 3,815 | 3,920 | 3,730 | 3,730 | -25 | -0.7% | 15,000 |
| 2025/07/18 | 3,930 | 3,945 | 3,755 | 3,755 | -170 | -4.3% | 24,100 |
| 2025/07/17 | 3,960 | 4,025 | 3,890 | 3,925 | +15 | +0.4% | 19,800 |
| 2025/07/16 | 3,830 | 3,975 | 3,830 | 3,910 | +105 | +2.8% | 22,700 |
| 2025/07/15 | 4,050 | 4,050 | 3,805 | 3,805 | -245 | -6% | 26,400 |
| 2025/07/14 | 3,970 | 4,180 | 3,850 | 4,050 | -200 | -4.7% | 69,400 |
| 2025/07/11 | 4,205 | 4,755 | 4,130 | 4,250 | +195 | +4.8% | 188,400 |
| 2025/07/10 | 3,845 | 4,100 | 3,845 | 4,055 | +280 | +7.4% | 50,200 |
101～
150
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
