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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,461 | 2,475 | 2,461 | 2,475 | -18 | -0.7% | 300 |
| 2024/12/17 | 2,498 | 2,516 | 2,493 | 2,493 | -17 | -0.7% | 500 |
| 2024/12/16 | 2,472 | 2,510 | 2,472 | 2,510 | +38 | +1.5% | 800 |
| 2024/12/13 | 2,520 | 2,520 | 2,470 | 2,472 | -18 | -0.7% | 600 |
| 2024/12/12 | 2,501 | 2,531 | 2,490 | 2,490 | -16 | -0.6% | 1,200 |
| 2024/12/11 | 2,515 | 2,515 | 2,506 | 2,506 | -9 | -0.4% | 200 |
| 2024/12/10 | 2,515 | 2,515 | 2,515 | 2,515 | ±0 | ±0% | 100 |
| 2024/12/09 | 2,515 | 2,515 | 2,515 | 2,515 | -10 | -0.4% | 100 |
| 2024/12/06 | 2,528 | 2,530 | 2,525 | 2,525 | ±0 | ±0% | 2,000 |
| 2024/12/05 | 2,500 | 2,525 | 2,500 | 2,525 | +11 | +0.4% | 400 |
| 2024/12/04 | 2,515 | 2,515 | 2,514 | 2,514 | -1 | ±0% | 400 |
| 2024/12/03 | 2,500 | 2,515 | 2,497 | 2,515 | +21 | +0.8% | 1,400 |
| 2024/12/02 | 2,444 | 2,494 | 2,443 | 2,494 | +55 | +2.3% | 2,200 |
| 2024/11/29 | 2,430 | 2,472 | 2,408 | 2,439 | +9 | +0.4% | 2,400 |
| 2024/11/28 | 2,430 | 2,430 | 2,430 | 2,430 | -23 | -0.9% | 200 |
| 2024/11/27 | 2,472 | 2,472 | 2,453 | 2,453 | -30 | -1.2% | 1,000 |
| 2024/11/26 | 2,483 | 2,483 | 2,483 | 2,483 | -1 | ±0% | 400 |
| 2024/11/25 | 2,500 | 2,501 | 2,484 | 2,484 | +20 | +0.8% | 1,100 |
| 2024/11/22 | 2,483 | 2,483 | 2,463 | 2,464 | -20 | -0.8% | 400 |
| 2024/11/21 | 2,433 | 2,484 | 2,420 | 2,484 | +53 | +2.2% | 1,200 |
| 2024/11/20 | 2,451 | 2,451 | 2,431 | 2,431 | -11 | -0.5% | 600 |
| 2024/11/19 | 2,450 | 2,471 | 2,412 | 2,442 | - | - | 1,200 |
| 2024/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/15 | 2,477 | 2,477 | 2,477 | 2,477 | +21 | +0.9% | 200 |
| 2024/11/14 | 2,461 | 2,462 | 2,456 | 2,456 | -44 | -1.8% | 700 |
| 2024/11/13 | 2,500 | 2,500 | 2,500 | 2,500 | ±0 | ±0% | 200 |
| 2024/11/12 | 2,498 | 2,508 | 2,498 | 2,500 | +51 | +2.1% | 500 |
| 2024/11/11 | 2,490 | 2,490 | 2,449 | 2,449 | -45 | -1.8% | 400 |
| 2024/11/08 | 2,467 | 2,516 | 2,467 | 2,494 | +28 | +1.1% | 2,300 |
| 2024/11/07 | 2,471 | 2,471 | 2,466 | 2,466 | +15 | +0.6% | 400 |
| 2024/11/06 | 2,451 | 2,451 | 2,451 | 2,451 | +10 | +0.4% | 100 |
| 2024/11/05 | 2,441 | 2,441 | 2,441 | 2,441 | -39 | -1.6% | 300 |
| 2024/11/01 | 2,435 | 2,508 | 2,435 | 2,480 | -5 | -0.2% | 700 |
| 2024/10/31 | 2,485 | 2,485 | 2,485 | 2,485 | +14 | +0.6% | 100 |
| 2024/10/30 | 2,471 | 2,471 | 2,471 | 2,471 | +6 | +0.2% | 200 |
| 2024/10/29 | 2,478 | 2,478 | 2,448 | 2,465 | -35 | -1.4% | 600 |
| 2024/10/28 | 2,442 | 2,500 | 2,442 | 2,500 | +22 | +0.9% | 700 |
| 2024/10/25 | 2,478 | 2,478 | 2,478 | 2,478 | ±0 | ±0% | 300 |
| 2024/10/24 | 2,441 | 2,498 | 2,403 | 2,478 | +16 | +0.6% | 2,900 |
| 2024/10/23 | 2,478 | 2,500 | 2,450 | 2,462 | -23 | -0.9% | 2,000 |
| 2024/10/22 | 2,515 | 2,515 | 2,485 | 2,485 | -30 | -1.2% | 1,300 |
| 2024/10/21 | 2,513 | 2,520 | 2,513 | 2,515 | +9 | +0.4% | 500 |
| 2024/10/18 | 2,530 | 2,530 | 2,506 | 2,506 | -24 | -0.9% | 300 |
| 2024/10/17 | 2,539 | 2,539 | 2,500 | 2,530 | -1 | ±0% | 3,700 |
| 2024/10/16 | 2,600 | 2,659 | 2,498 | 2,531 | -258 | -9.3% | 6,600 |
| 2024/10/15 | 2,705 | 2,789 | 2,702 | 2,789 | +89 | +3.3% | 7,500 |
| 2024/10/11 | 2,669 | 2,700 | 2,669 | 2,700 | +35 | +1.3% | 800 |
| 2024/10/10 | 2,703 | 2,704 | 2,655 | 2,665 | -38 | -1.4% | 1,800 |
| 2024/10/09 | 2,730 | 2,730 | 2,703 | 2,703 | -27 | -1% | 1,000 |
| 2024/10/08 | 2,730 | 2,760 | 2,730 | 2,730 | -19 | -0.7% | 1,000 |
151～
200
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
