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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 2,423 | 2,423 | 2,240 | 2,320 | -99 | -4.1% | 4,200 |
| 2022/01/24 | 2,326 | 2,419 | 2,326 | 2,419 | -5 | -0.2% | 1,900 |
| 2022/01/21 | 2,306 | 2,424 | 2,280 | 2,424 | +18 | +0.7% | 9,500 |
| 2022/01/20 | 2,503 | 2,505 | 2,380 | 2,406 | -97 | -3.9% | 7,400 |
| 2022/01/19 | 2,620 | 2,639 | 2,502 | 2,503 | -111 | -4.2% | 8,200 |
| 2022/01/18 | 2,620 | 2,667 | 2,590 | 2,614 | -56 | -2.1% | 13,500 |
| 2022/01/17 | 3,100 | 3,170 | 2,670 | 2,670 | -440 | -14.1% | 30,700 |
| 2022/01/14 | 3,230 | 3,230 | 3,045 | 3,110 | -90 | -2.8% | 14,300 |
| 2022/01/13 | 3,280 | 3,280 | 3,190 | 3,200 | -40 | -1.2% | 5,900 |
| 2022/01/12 | 3,135 | 3,260 | 3,135 | 3,240 | - | - | 4,700 |
| 2022/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/07 | 3,125 | 3,190 | 3,075 | 3,135 | +50 | +1.6% | 3,300 |
| 2022/01/06 | 3,120 | 3,130 | 3,085 | 3,085 | -45 | -1.4% | 1,500 |
| 2022/01/05 | 3,175 | 3,190 | 3,120 | 3,130 | -115 | -3.5% | 1,900 |
| 2022/01/04 | 3,315 | 3,315 | 3,245 | 3,245 | ±0 | ±0% | 1,400 |
| 2021/12/30 | 3,200 | 3,330 | 3,195 | 3,245 | +35 | +1.1% | 2,700 |
| 2021/12/29 | 3,130 | 3,225 | 3,075 | 3,210 | +80 | +2.6% | 8,500 |
| 2021/12/28 | 3,150 | 3,150 | 3,040 | 3,130 | -20 | -0.6% | 8,700 |
| 2021/12/27 | 3,155 | 3,180 | 3,070 | 3,150 | -75 | -2.3% | 5,500 |
| 2021/12/24 | 3,340 | 3,340 | 3,155 | 3,225 | -50 | -1.5% | 3,900 |
| 2021/12/23 | 3,300 | 3,310 | 3,210 | 3,275 | -45 | -1.4% | 3,500 |
| 2021/12/22 | 3,360 | 3,365 | 3,285 | 3,320 | +25 | +0.8% | 3,500 |
| 2021/12/21 | 3,175 | 3,440 | 3,130 | 3,295 | +50 | +1.5% | 10,800 |
| 2021/12/20 | 3,220 | 3,245 | 3,160 | 3,245 | -5 | -0.2% | 6,800 |
| 2021/12/17 | 3,240 | 3,315 | 3,240 | 3,250 | -50 | -1.5% | 5,200 |
| 2021/12/16 | 3,425 | 3,510 | 3,245 | 3,300 | +35 | +1.1% | 9,800 |
| 2021/12/15 | 3,505 | 3,505 | 3,245 | 3,265 | -285 | -8% | 16,300 |
| 2021/12/14 | 3,675 | 3,675 | 3,510 | 3,550 | -145 | -3.9% | 6,300 |
| 2021/12/13 | 3,710 | 3,795 | 3,615 | 3,695 | -35 | -0.9% | 3,600 |
| 2021/12/10 | 3,905 | 3,955 | 3,720 | 3,730 | -225 | -5.7% | 7,100 |
| 2021/12/09 | 3,885 | 3,985 | 3,885 | 3,955 | +70 | +1.8% | 7,700 |
| 2021/12/08 | 3,850 | 3,975 | 3,850 | 3,885 | +50 | +1.3% | 8,700 |
| 2021/12/07 | 3,760 | 3,865 | 3,705 | 3,835 | +105 | +2.8% | 7,200 |
| 2021/12/06 | 3,770 | 3,785 | 3,605 | 3,730 | +30 | +0.8% | 5,300 |
| 2021/12/03 | 3,530 | 3,790 | 3,455 | 3,700 | +220 | +6.3% | 16,500 |
| 2021/12/02 | 3,600 | 3,655 | 3,455 | 3,480 | -200 | -5.4% | 11,500 |
| 2021/12/01 | 3,665 | 3,685 | 3,540 | 3,680 | -40 | -1.1% | 7,500 |
| 2021/11/30 | 3,665 | 3,950 | 3,665 | 3,720 | +80 | +2.2% | 11,300 |
| 2021/11/29 | 3,600 | 3,825 | 3,585 | 3,640 | -125 | -3.3% | 10,400 |
| 2021/11/26 | 3,815 | 3,975 | 3,700 | 3,765 | -120 | -3.1% | 17,100 |
| 2021/11/25 | 3,940 | 3,990 | 3,880 | 3,885 | -30 | -0.8% | 10,600 |
| 2021/11/24 | 3,895 | 3,990 | 3,865 | 3,915 | -50 | -1.3% | 4,700 |
| 2021/11/22 | 4,070 | 4,070 | 3,835 | 3,965 | -35 | -0.9% | 6,500 |
| 2021/11/19 | 4,100 | 4,105 | 3,950 | 4,000 | -115 | -2.8% | 8,800 |
| 2021/11/18 | 4,095 | 4,120 | 4,030 | 4,115 | +5 | +0.1% | 5,800 |
| 2021/11/17 | 4,160 | 4,225 | 4,110 | 4,110 | -50 | -1.2% | 4,800 |
| 2021/11/16 | 4,200 | 4,260 | 4,060 | 4,160 | -30 | -0.7% | 12,900 |
| 2021/11/15 | 4,280 | 4,430 | 4,145 | 4,190 | -90 | -2.1% | 13,900 |
| 2021/11/12 | 4,120 | 4,290 | 4,030 | 4,280 | +230 | +5.7% | 12,100 |
| 2021/11/11 | 4,005 | 4,190 | 3,900 | 4,050 | -20 | -0.5% | 19,600 |
801～
850
件表示中 / 3692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 | 259,700円 | +13.0% | -9.6% | 1.93% | 8.23倍 | 0.50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 |
| サイババズ | 68,800円 | +11.4% | - | 0.00% | 9.23倍 | 13.77倍 |
|
インスタグラムで化粧品、トイレタリーのマーケティング支援展開。ＳＮＳ運用、ネット広告も |
| 日 宣 | 67,900円 | +26.5% | +14.6% | 4.27% | 8.09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 |
| キャリア | 31,800円 | +10.7% | +32.8% | 1.97% | 9.73倍 | 1.37倍 |
|
人材派遣中堅。シニア派遣のシニアワーク、介護施設に看護師・介護士派遣のシニアケアが主力 |
| 日パレット | 168,000円 | -5.8% | -29.6% | 2.38% | 6.55倍 | 0.41倍 |
|
関西発祥で、輸送用パレットや機器レンタル大手。直営、委託デポ約２００カ所。全国展開 |
市場注目の銘柄
チャート関連のコラム
