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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 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 |
| 2024/10/07 | 2,755 | 2,755 | 2,712 | 2,749 | +15 | +0.5% | 1,200 |
| 2024/10/04 | 2,766 | 2,780 | 2,723 | 2,734 | -32 | -1.2% | 1,600 |
| 2024/10/03 | 2,750 | 2,766 | 2,750 | 2,766 | +40 | +1.5% | 1,100 |
| 2024/10/02 | 2,755 | 2,755 | 2,704 | 2,726 | -29 | -1.1% | 1,800 |
| 2024/10/01 | 2,693 | 2,755 | 2,693 | 2,755 | +61 | +2.3% | 3,500 |
| 2024/09/30 | 2,620 | 2,694 | 2,620 | 2,694 | +44 | +1.7% | 1,900 |
| 2024/09/27 | 2,621 | 2,650 | 2,621 | 2,650 | +39 | +1.5% | 1,200 |
| 2024/09/26 | 2,658 | 2,687 | 2,611 | 2,611 | -47 | -1.8% | 1,800 |
| 2024/09/25 | 2,685 | 2,685 | 2,658 | 2,658 | -27 | -1% | 1,300 |
| 2024/09/24 | 2,651 | 2,692 | 2,650 | 2,685 | +62 | +2.4% | 1,400 |
| 2024/09/20 | 2,600 | 2,623 | 2,600 | 2,623 | +29 | +1.1% | 600 |
| 2024/09/19 | 2,559 | 2,594 | 2,553 | 2,594 | +44 | +1.7% | 1,300 |
| 2024/09/18 | 2,550 | 2,550 | 2,550 | 2,550 | ±0 | ±0% | 100 |
| 2024/09/17 | 2,510 | 2,550 | 2,510 | 2,550 | +55 | +2.2% | 900 |
| 2024/09/13 | 2,500 | 2,500 | 2,495 | 2,495 | ±0 | ±0% | 200 |
| 2024/09/12 | 2,495 | 2,495 | 2,495 | 2,495 | +100 | +4.2% | 100 |
| 2024/09/11 | 2,530 | 2,530 | 2,388 | 2,395 | -135 | -5.3% | 2,000 |
| 2024/09/10 | 2,530 | 2,530 | 2,530 | 2,530 | +45 | +1.8% | 100 |
| 2024/09/09 | 2,514 | 2,514 | 2,467 | 2,485 | -79 | -3.1% | 1,000 |
| 2024/09/06 | 2,571 | 2,571 | 2,564 | 2,564 | -16 | -0.6% | 500 |
201～
250
件表示中 / 3784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 | 429,000円 | +15.1% | +1.0% | 1.17% | 8.80倍 | 0.79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 |
| 昴 | 680,000円 | +2.0% | +38.3% | 1.76% | 50.91倍 | 1.12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 |
| インテＧ | 219,100円 | +10.4% | +2.3% | 2.97% | 13.59倍 | 2.47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 |
| 市進ＨＤ | 43,700円 | +0.7% | +0.4% | 2.29% | 11.22倍 | 1.68倍 |
|
学習塾「市進学院」を千葉県軸に展開。個別指導「個太郎塾」も併営。介護事業も。学研ＨＤ子会社 |
| ダイサン | 60,400円 | +6.1% | +18.5% | 3.64% | 11.74倍 | 0.70倍 |
|
住宅・建築工事の足場設計・施工業者。くさび式で首位。関東圏を拡充。シンガポールに拠点 |
市場注目の銘柄
チャート関連のコラム
