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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 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 |
| 2024/04/05 | 2,769 | 2,769 | 2,769 | 2,769 | +32 | +1.2% | 100 |
| 2024/04/04 | 2,741 | 2,741 | 2,737 | 2,737 | -4 | -0.1% | 700 |
| 2024/04/03 | 2,741 | 2,741 | 2,741 | 2,741 | ±0 | ±0% | 200 |
| 2024/04/02 | 2,746 | 2,777 | 2,741 | 2,741 | -39 | -1.4% | 400 |
| 2024/04/01 | 2,780 | 2,787 | 2,732 | 2,780 | +40 | +1.5% | 1,900 |
| 2024/03/29 | 2,698 | 2,740 | 2,681 | 2,740 | - | - | 1,700 |
| 2024/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/26 | 2,721 | 2,721 | 2,715 | 2,715 | -5 | -0.2% | 500 |
| 2024/03/25 | 2,718 | 2,721 | 2,717 | 2,720 | +3 | +0.1% | 1,300 |
| 2024/03/22 | 2,720 | 2,720 | 2,716 | 2,717 | +33 | +1.2% | 500 |
| 2024/03/21 | 2,720 | 2,730 | 2,684 | 2,684 | -25 | -0.9% | 2,900 |
| 2024/03/19 | 2,676 | 2,709 | 2,676 | 2,709 | +47 | +1.8% | 2,900 |
| 2024/03/18 | 2,655 | 2,676 | 2,650 | 2,662 | +12 | +0.5% | 2,000 |
301～
350
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
