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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 4,520 | 4,655 | 4,420 | 4,630 | +190 | +4.3% | 33,300 |
| 2025/07/31 | 4,315 | 4,480 | 4,280 | 4,440 | +95 | +2.2% | 27,500 |
| 2025/07/30 | 4,300 | 4,495 | 4,285 | 4,345 | +85 | +2% | 38,500 |
| 2025/07/29 | 4,380 | 4,420 | 4,240 | 4,260 | -190 | -4.3% | 24,300 |
| 2025/07/28 | 4,865 | 4,890 | 4,275 | 4,450 | -90 | -2% | 126,000 |
| 2025/07/25 | 4,215 | 4,575 | 4,160 | 4,540 | +305 | +7.2% | 84,400 |
| 2025/07/24 | 3,780 | 4,265 | 3,770 | 4,235 | +485 | +12.9% | 80,700 |
| 2025/07/23 | 3,755 | 3,815 | 3,715 | 3,750 | +20 | +0.5% | 14,600 |
| 2025/07/22 | 3,815 | 3,920 | 3,730 | 3,730 | -25 | -0.7% | 15,000 |
| 2025/07/18 | 3,930 | 3,945 | 3,755 | 3,755 | -170 | -4.3% | 24,100 |
| 2025/07/17 | 3,960 | 4,025 | 3,890 | 3,925 | +15 | +0.4% | 19,800 |
| 2025/07/16 | 3,830 | 3,975 | 3,830 | 3,910 | +105 | +2.8% | 22,700 |
| 2025/07/15 | 4,050 | 4,050 | 3,805 | 3,805 | -245 | -6% | 26,400 |
| 2025/07/14 | 3,970 | 4,180 | 3,850 | 4,050 | -200 | -4.7% | 69,400 |
| 2025/07/11 | 4,205 | 4,755 | 4,130 | 4,250 | +195 | +4.8% | 188,400 |
| 2025/07/10 | 3,845 | 4,100 | 3,845 | 4,055 | +280 | +7.4% | 50,200 |
| 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 |
1～
50
件表示中 / 3754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 | 463,000円 | +15.1% | +1.0% | 1.08% | 9.51倍 | 0.85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 |
| ＫＩＹＯ | 72,300円 | +16.4% | +38.9% | 0.00% | 18.35倍 | 3.82倍 |
|
個人向けオンライン資格講座「スタディング」が柱。ビジネス系の資格に強い。社員研修動画も |
| ＣＳＳＨＤ | 93,500円 | +9.1% | +8.6% | 3.21% | 9.29倍 | 1.62倍 |
|
スチュワード事業（ホテルの食器洗浄・衛生管理）が柱。食堂運営受託、音響機器等の販売施工も |
| 東京通信 | 48,500円 | +5.8% | - | 0.00% | 489.90倍 | 9.15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 |
| 昴 | 701,000円 | +2.0% | +38.3% | 1.71% | 52.48倍 | 1.16倍 |
|
鹿児島が最大地盤の学習塾。中学生向け集団指導塾主体に小学生・高校生向けや個別指導も |
市場注目の銘柄
チャート関連のコラム
