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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,650 | 2,650 | 2,640 | 2,640 | -10 | -0.4% | 200 |
| 2024/08/20 | 2,635 | 2,650 | 2,635 | 2,650 | +38 | +1.5% | 200 |
| 2024/08/19 | 2,613 | 2,635 | 2,612 | 2,612 | -38 | -1.4% | 400 |
| 2024/08/16 | 2,591 | 2,650 | 2,591 | 2,650 | +67 | +2.6% | 1,700 |
| 2024/08/15 | 2,548 | 2,584 | 2,548 | 2,583 | +22 | +0.9% | 1,000 |
| 2024/08/14 | 2,571 | 2,571 | 2,548 | 2,561 | -18 | -0.7% | 400 |
| 2024/08/13 | 2,517 | 2,593 | 2,511 | 2,579 | +74 | +3% | 1,800 |
| 2024/08/09 | 2,537 | 2,537 | 2,455 | 2,505 | +64 | +2.6% | 900 |
| 2024/08/08 | 2,369 | 2,519 | 2,369 | 2,441 | +61 | +2.6% | 1,100 |
| 2024/08/07 | 2,229 | 2,448 | 2,229 | 2,380 | +150 | +6.7% | 3,900 |
| 2024/08/06 | 2,164 | 2,230 | 2,121 | 2,230 | +166 | +8% | 30,700 |
| 2024/08/05 | 2,307 | 2,313 | 2,058 | 2,064 | -493 | -19.3% | 13,900 |
| 2024/08/02 | 2,694 | 2,694 | 2,557 | 2,557 | -148 | -5.5% | 2,800 |
| 2024/08/01 | 2,775 | 2,775 | 2,705 | 2,705 | -130 | -4.6% | 1,800 |
| 2024/07/31 | 2,835 | 2,835 | 2,835 | 2,835 | - | - | 300 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 2,815 | 2,865 | 2,814 | 2,865 | +26 | +0.9% | 700 |
| 2024/07/26 | 2,819 | 2,839 | 2,745 | 2,839 | +9 | +0.3% | 3,100 |
| 2024/07/25 | 2,826 | 2,864 | 2,710 | 2,830 | -46 | -1.6% | 3,900 |
| 2024/07/24 | 2,864 | 2,876 | 2,850 | 2,876 | +12 | +0.4% | 2,700 |
| 2024/07/23 | 2,866 | 2,880 | 2,855 | 2,864 | -5 | -0.2% | 6,000 |
| 2024/07/22 | 2,883 | 2,884 | 2,841 | 2,869 | +5 | +0.2% | 6,100 |
| 2024/07/19 | 2,863 | 2,864 | 2,850 | 2,864 | +1 | ±0% | 700 |
| 2024/07/18 | 2,862 | 2,870 | 2,862 | 2,863 | -17 | -0.6% | 600 |
| 2024/07/17 | 2,884 | 2,884 | 2,880 | 2,880 | +1 | ±0% | 600 |
| 2024/07/16 | 2,876 | 2,882 | 2,860 | 2,879 | -6 | -0.2% | 1,400 |
| 2024/07/12 | 2,914 | 2,914 | 2,862 | 2,885 | -55 | -1.9% | 6,000 |
| 2024/07/11 | 2,954 | 2,973 | 2,925 | 2,940 | +18 | +0.6% | 5,000 |
| 2024/07/10 | 2,922 | 2,953 | 2,917 | 2,922 | ±0 | ±0% | 2,300 |
| 2024/07/09 | 2,919 | 2,953 | 2,919 | 2,922 | +3 | +0.1% | 3,500 |
| 2024/07/08 | 2,928 | 2,931 | 2,913 | 2,919 | -12 | -0.4% | 900 |
| 2024/07/05 | 2,916 | 2,931 | 2,916 | 2,931 | +28 | +1% | 900 |
| 2024/07/04 | 2,901 | 2,903 | 2,881 | 2,903 | -6 | -0.2% | 500 |
| 2024/07/03 | 2,896 | 2,916 | 2,885 | 2,909 | +13 | +0.4% | 1,200 |
| 2024/07/02 | 2,919 | 2,920 | 2,896 | 2,896 | -18 | -0.6% | 1,200 |
| 2024/07/01 | 2,893 | 2,928 | 2,893 | 2,914 | +8 | +0.3% | 3,600 |
| 2024/06/28 | 2,886 | 2,922 | 2,886 | 2,906 | -23 | -0.8% | 2,700 |
| 2024/06/27 | 2,880 | 2,929 | 2,875 | 2,929 | +24 | +0.8% | 5,600 |
| 2024/06/26 | 3,070 | 3,080 | 2,900 | 2,905 | +87 | +3.1% | 38,100 |
| 2024/06/25 | 2,835 | 2,843 | 2,818 | 2,818 | -22 | -0.8% | 2,900 |
| 2024/06/24 | 2,860 | 2,860 | 2,821 | 2,840 | -14 | -0.5% | 1,300 |
| 2024/06/21 | 2,841 | 2,864 | 2,835 | 2,854 | +77 | +2.8% | 1,800 |
| 2024/06/20 | 2,801 | 2,801 | 2,771 | 2,777 | -24 | -0.9% | 300 |
| 2024/06/19 | 2,792 | 2,842 | 2,792 | 2,801 | +22 | +0.8% | 900 |
| 2024/06/18 | 2,772 | 2,797 | 2,772 | 2,779 | +56 | +2.1% | 800 |
| 2024/06/17 | 2,810 | 2,810 | 2,723 | 2,723 | -57 | -2.1% | 2,300 |
| 2024/06/14 | 2,784 | 2,784 | 2,780 | 2,780 | - | - | 300 |
| 2024/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/12 | 2,810 | 2,810 | 2,810 | 2,810 | - | - | 100 |
| 2024/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
151～
200
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
