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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 3,680 | 3,790 | 3,680 | 3,775 | +95 | +2.6% | 9,800 |
| 2025/07/08 | 3,725 | 3,735 | 3,665 | 3,680 | -100 | -2.6% | 15,000 |
| 2025/07/07 | 3,645 | 3,795 | 3,630 | 3,780 | +205 | +5.7% | 24,400 |
| 2025/07/04 | 3,640 | 3,700 | 3,570 | 3,575 | +5 | +0.1% | 12,300 |
| 2025/07/03 | 3,805 | 3,805 | 3,540 | 3,570 | -110 | -3% | 21,400 |
| 2025/07/02 | 3,515 | 3,785 | 3,480 | 3,680 | +165 | +4.7% | 50,400 |
| 2025/07/01 | 3,425 | 3,515 | 3,370 | 3,515 | +90 | +2.6% | 5,100 |
| 2025/06/30 | 3,520 | 3,560 | 3,400 | 3,425 | -90 | -2.6% | 7,900 |
| 2025/06/27 | 3,580 | 3,585 | 3,515 | 3,515 | -20 | -0.6% | 3,000 |
| 2025/06/26 | 3,560 | 3,575 | 3,490 | 3,535 | -25 | -0.7% | 5,700 |
| 2025/06/25 | 3,520 | 3,650 | 3,460 | 3,560 | +40 | +1.1% | 9,200 |
| 2025/06/24 | 3,625 | 3,635 | 3,500 | 3,520 | -135 | -3.7% | 17,000 |
| 2025/06/23 | 3,270 | 3,700 | 3,220 | 3,655 | +385 | +11.8% | 24,700 |
| 2025/06/20 | 3,350 | 3,400 | 3,270 | 3,270 | -110 | -3.3% | 10,000 |
| 2025/06/19 | 3,490 | 3,600 | 3,310 | 3,380 | -55 | -1.6% | 30,100 |
| 2025/06/18 | 3,200 | 3,440 | 3,190 | 3,435 | +235 | +7.3% | 24,600 |
| 2025/06/17 | 3,170 | 3,215 | 3,170 | 3,200 | +30 | +0.9% | 3,300 |
| 2025/06/16 | 3,200 | 3,235 | 3,150 | 3,170 | -20 | -0.6% | 9,400 |
| 2025/06/13 | 3,165 | 3,190 | 3,080 | 3,190 | +20 | +0.6% | 13,300 |
| 2025/06/12 | 3,090 | 3,185 | 3,090 | 3,170 | +60 | +1.9% | 8,300 |
| 2025/06/11 | 3,085 | 3,150 | 3,030 | 3,110 | +95 | +3.2% | 11,300 |
| 2025/06/10 | 2,999 | 3,080 | 2,988 | 3,015 | +16 | +0.5% | 9,800 |
| 2025/06/09 | 2,978 | 2,999 | 2,901 | 2,999 | +71 | +2.4% | 4,600 |
| 2025/06/06 | 2,889 | 2,961 | 2,889 | 2,928 | +39 | +1.3% | 3,100 |
| 2025/06/05 | 2,910 | 2,946 | 2,889 | 2,889 | -17 | -0.6% | 7,900 |
| 2025/06/04 | 2,900 | 3,300 | 2,857 | 2,906 | +84 | +3% | 88,700 |
| 2025/06/03 | 2,849 | 2,851 | 2,822 | 2,822 | -77 | -2.7% | 4,500 |
| 2025/06/02 | 2,900 | 2,916 | 2,865 | 2,899 | -1 | ±0% | 1,400 |
| 2025/05/30 | 2,897 | 2,900 | 2,874 | 2,900 | +20 | +0.7% | 2,400 |
| 2025/05/29 | 2,910 | 2,920 | 2,852 | 2,880 | +10 | +0.3% | 8,200 |
| 2025/05/28 | 2,874 | 2,874 | 2,842 | 2,870 | ±0 | ±0% | 2,800 |
| 2025/05/27 | 2,805 | 2,871 | 2,801 | 2,870 | +65 | +2.3% | 2,400 |
| 2025/05/26 | 2,808 | 2,827 | 2,805 | 2,805 | -21 | -0.7% | 800 |
| 2025/05/23 | 2,856 | 2,918 | 2,822 | 2,826 | +16 | +0.6% | 3,700 |
| 2025/05/22 | 2,814 | 2,864 | 2,810 | 2,810 | -54 | -1.9% | 700 |
| 2025/05/21 | 2,865 | 2,865 | 2,832 | 2,864 | -1 | ±0% | 600 |
| 2025/05/20 | 2,856 | 2,920 | 2,812 | 2,865 | +59 | +2.1% | 2,600 |
| 2025/05/19 | 2,857 | 2,857 | 2,756 | 2,806 | -57 | -2% | 3,800 |
| 2025/05/16 | 2,880 | 2,931 | 2,859 | 2,863 | -17 | -0.6% | 1,600 |
| 2025/05/15 | 2,895 | 2,897 | 2,876 | 2,880 | -21 | -0.7% | 1,600 |
| 2025/05/14 | 2,931 | 2,932 | 2,887 | 2,901 | +20 | +0.7% | 1,700 |
| 2025/05/13 | 2,975 | 2,975 | 2,881 | 2,881 | -84 | -2.8% | 5,800 |
| 2025/05/12 | 2,940 | 3,020 | 2,920 | 2,965 | +58 | +2% | 8,500 |
| 2025/05/09 | 2,895 | 2,917 | 2,840 | 2,907 | +32 | +1.1% | 4,300 |
| 2025/05/08 | 2,900 | 2,900 | 2,818 | 2,875 | +70 | +2.5% | 10,000 |
| 2025/05/07 | 2,747 | 2,980 | 2,700 | 2,805 | +208 | +8% | 36,500 |
| 2025/05/02 | 2,567 | 2,600 | 2,566 | 2,597 | +31 | +1.2% | 2,200 |
| 2025/05/01 | 2,633 | 2,633 | 2,560 | 2,566 | -63 | -2.4% | 2,800 |
| 2025/04/30 | 2,522 | 2,630 | 2,522 | 2,629 | +121 | +4.8% | 7,500 |
| 2025/04/28 | 2,500 | 2,512 | 2,481 | 2,508 | +1 | ±0% | 1,600 |
151～
200
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
