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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 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 |
| 2024/11/05 | 2,441 | 2,441 | 2,441 | 2,441 | -39 | -1.6% | 300 |
| 2024/11/01 | 2,435 | 2,508 | 2,435 | 2,480 | -5 | -0.2% | 700 |
| 2024/10/31 | 2,485 | 2,485 | 2,485 | 2,485 | +14 | +0.6% | 100 |
| 2024/10/30 | 2,471 | 2,471 | 2,471 | 2,471 | +6 | +0.2% | 200 |
| 2024/10/29 | 2,478 | 2,478 | 2,448 | 2,465 | -35 | -1.4% | 600 |
| 2024/10/28 | 2,442 | 2,500 | 2,442 | 2,500 | +22 | +0.9% | 700 |
| 2024/10/25 | 2,478 | 2,478 | 2,478 | 2,478 | ±0 | ±0% | 300 |
151～
200
件表示中 / 3766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 | 455,500円 | +15.1% | +1.0% | 1.10% | 9.35倍 | 0.83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 |
| インテＧ | 226,700円 | +10.4% | +2.3% | 2.87% | 14.06倍 | 2.55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 |
| ナルネット | 90,400円 | +21.9% | +57.7% | 2.65% | 11.76倍 | 1.41倍 |
|
法人向けリースの自動車メンテナンス受託事業がメイン。個人向け、関連事務などのＢＰＯも |
| アルバイトタイ | 16,100円 | +14.1% | +55.7% | 3.11% | 50.79倍 | 1.06倍 |
|
無料求人情報誌「ＤＯＭＯ」発行。発祥の静岡県内では３版発行し、シェア高い。愛知、岐阜版も |
| ＫＧ情報 | 63,800円 | +9.2% | +7.5% | 5.64% | 23.23倍 | 0.79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
