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 |
|---|---|---|---|---|---|---|---|
| 2024/06/19 | 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 |
| 2024/06/10 | 2,795 | 2,848 | 2,795 | 2,798 | +3 | +0.1% | 700 |
| 2024/06/07 | 2,790 | 2,810 | 2,790 | 2,795 | +35 | +1.3% | 300 |
| 2024/06/06 | 2,760 | 2,770 | 2,755 | 2,760 | +3 | +0.1% | 500 |
| 2024/06/05 | 2,757 | 2,757 | 2,757 | 2,757 | -5 | -0.2% | 100 |
| 2024/06/04 | 2,762 | 2,762 | 2,762 | 2,762 | ±0 | ±0% | 800 |
| 2024/06/03 | 2,762 | 2,765 | 2,762 | 2,762 | +1 | ±0% | 1,700 |
| 2024/05/31 | 2,761 | 2,838 | 2,761 | 2,761 | ±0 | ±0% | 700 |
| 2024/05/30 | 2,800 | 2,800 | 2,761 | 2,761 | -59 | -2.1% | 800 |
| 2024/05/29 | 2,840 | 2,840 | 2,820 | 2,820 | -18 | -0.6% | 600 |
| 2024/05/28 | 2,816 | 2,838 | 2,816 | 2,838 | -28 | -1% | 200 |
| 2024/05/27 | 2,877 | 2,877 | 2,800 | 2,866 | +21 | +0.7% | 2,100 |
| 2024/05/24 | 2,870 | 2,870 | 2,845 | 2,845 | -25 | -0.9% | 800 |
| 2024/05/23 | 2,878 | 2,885 | 2,868 | 2,870 | -8 | -0.3% | 1,800 |
| 2024/05/22 | 2,846 | 2,878 | 2,846 | 2,878 | +6 | +0.2% | 500 |
| 2024/05/21 | 2,815 | 2,872 | 2,815 | 2,872 | +32 | +1.1% | 400 |
| 2024/05/20 | 2,810 | 2,878 | 2,810 | 2,840 | +40 | +1.4% | 1,100 |
| 2024/05/17 | 2,800 | 2,800 | 2,773 | 2,800 | +45 | +1.6% | 2,200 |
| 2024/05/16 | 2,755 | 2,755 | 2,755 | 2,755 | -5 | -0.2% | 100 |
| 2024/05/15 | 2,799 | 2,799 | 2,760 | 2,760 | +9 | +0.3% | 200 |
| 2024/05/14 | 2,782 | 2,782 | 2,751 | 2,751 | -35 | -1.3% | 900 |
| 2024/05/13 | 2,790 | 2,790 | 2,786 | 2,786 | -14 | -0.5% | 200 |
| 2024/05/10 | 2,810 | 2,810 | 2,800 | 2,800 | - | - | 200 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 2,808 | 2,811 | 2,808 | 2,808 | +22 | +0.8% | 800 |
| 2024/05/07 | 2,782 | 2,786 | 2,782 | 2,786 | -14 | -0.5% | 400 |
| 2024/05/02 | 2,800 | 2,800 | 2,800 | 2,800 | - | - | 1,100 |
| 2024/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/30 | 2,861 | 2,861 | 2,761 | 2,800 | -11 | -0.4% | 3,000 |
| 2024/04/26 | 2,820 | 2,820 | 2,811 | 2,811 | -9 | -0.3% | 800 |
| 2024/04/25 | 2,827 | 2,827 | 2,820 | 2,820 | - | - | 500 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/23 | 2,831 | 2,840 | 2,818 | 2,818 | -2 | -0.1% | 600 |
| 2024/04/22 | 2,840 | 2,840 | 2,816 | 2,820 | -20 | -0.7% | 500 |
| 2024/04/19 | 2,877 | 2,877 | 2,840 | 2,840 | -1 | ±0% | 2,300 |
| 2024/04/18 | 2,841 | 2,841 | 2,841 | 2,841 | +11 | +0.4% | 100 |
| 2024/04/17 | 2,830 | 2,830 | 2,830 | 2,830 | ±0 | ±0% | 500 |
| 2024/04/16 | 2,876 | 2,876 | 2,813 | 2,830 | -72 | -2.5% | 2,800 |
| 2024/04/15 | 2,914 | 2,920 | 2,855 | 2,902 | +5 | +0.2% | 3,500 |
| 2024/04/12 | 2,850 | 2,940 | 2,850 | 2,897 | +112 | +4% | 13,000 |
| 2024/04/11 | 2,776 | 2,795 | 2,772 | 2,785 | +7 | +0.3% | 1,200 |
| 2024/04/10 | 2,778 | 2,778 | 2,765 | 2,778 | +3 | +0.1% | 1,300 |
| 2024/04/09 | 2,750 | 2,775 | 2,750 | 2,775 | +24 | +0.9% | 400 |
| 2024/04/08 | 2,769 | 2,769 | 2,751 | 2,751 | -18 | -0.7% | 600 |
251～
300
件表示中 / 3730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 | 351,500円 | +13.0% | -9.6% | 1.42% | 11.14倍 | 0.68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 |
| アジャイル | 11,800円 | +50.1% | - | 0.00% | - | 12.45倍 |
|
ブランドのファン「アンバサダー」に情報発信促す施策を企画、運営支援。不正経理で苦境に |
| 共栄セキュリ | 248,700円 | - | - | - | - | 0.79倍 |
|
オフィスや商業施設など施設警備が柱。イベントなど臨時警備も。セコムと提携。Ｍ＆Ａ積極的 |
| 東京通信 | 36,800円 | +5.8% | - | 0.00% | 371.72倍 | 6.94倍 |
|
国内外向けに無料スマホゲームを多数開発、広告枠で収益を稼ぐ。電話占い、電話相談も展開 |
| 協和コンサ | 625,000円 | +0.5% | +8.0% | 0.48% | 7.03倍 | 0.96倍 |
|
建設コンサル中堅。地公体に加え、防衛省案件にも実績多い。調査、設計から施工管理まで実施 |
市場注目の銘柄
チャート関連のコラム
