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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/09/05 | 2,599 | 2,600 | 2,577 | 2,580 | -32 | -1.2% | 800 |
| 2024/09/04 | 2,667 | 2,667 | 2,556 | 2,612 | - | - | 1,300 |
| 2024/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/02 | 2,732 | 2,732 | 2,686 | 2,700 | +18 | +0.7% | 1,000 |
| 2024/08/30 | 2,682 | 2,682 | 2,682 | 2,682 | ±0 | ±0% | 300 |
| 2024/08/29 | 2,685 | 2,685 | 2,682 | 2,682 | -4 | -0.1% | 200 |
| 2024/08/28 | 2,700 | 2,700 | 2,686 | 2,686 | -13 | -0.5% | 1,100 |
| 2024/08/27 | 2,685 | 2,699 | 2,685 | 2,699 | +25 | +0.9% | 300 |
| 2024/08/26 | 2,680 | 2,680 | 2,630 | 2,674 | -11 | -0.4% | 400 |
| 2024/08/23 | 2,692 | 2,695 | 2,685 | 2,685 | +8 | +0.3% | 500 |
| 2024/08/22 | 2,670 | 2,679 | 2,670 | 2,677 | +37 | +1.4% | 400 |
| 2024/08/21 | 2,650 | 2,650 | 2,640 | 2,640 | -10 | -0.4% | 200 |
| 2024/08/20 | 2,635 | 2,650 | 2,635 | 2,650 | +38 | +1.5% | 200 |
| 2024/08/19 | 2,613 | 2,635 | 2,612 | 2,612 | -38 | -1.4% | 400 |
| 2024/08/16 | 2,591 | 2,650 | 2,591 | 2,650 | +67 | +2.6% | 1,700 |
| 2024/08/15 | 2,548 | 2,584 | 2,548 | 2,583 | +22 | +0.9% | 1,000 |
| 2024/08/14 | 2,571 | 2,571 | 2,548 | 2,561 | -18 | -0.7% | 400 |
| 2024/08/13 | 2,517 | 2,593 | 2,511 | 2,579 | +74 | +3% | 1,800 |
| 2024/08/09 | 2,537 | 2,537 | 2,455 | 2,505 | +64 | +2.6% | 900 |
| 2024/08/08 | 2,369 | 2,519 | 2,369 | 2,441 | +61 | +2.6% | 1,100 |
| 2024/08/07 | 2,229 | 2,448 | 2,229 | 2,380 | +150 | +6.7% | 3,900 |
| 2024/08/06 | 2,164 | 2,230 | 2,121 | 2,230 | +166 | +8% | 30,700 |
| 2024/08/05 | 2,307 | 2,313 | 2,058 | 2,064 | -493 | -19.3% | 13,900 |
| 2024/08/02 | 2,694 | 2,694 | 2,557 | 2,557 | -148 | -5.5% | 2,800 |
| 2024/08/01 | 2,775 | 2,775 | 2,705 | 2,705 | -130 | -4.6% | 1,800 |
| 2024/07/31 | 2,835 | 2,835 | 2,835 | 2,835 | - | - | 300 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 2,815 | 2,865 | 2,814 | 2,865 | +26 | +0.9% | 700 |
| 2024/07/26 | 2,819 | 2,839 | 2,745 | 2,839 | +9 | +0.3% | 3,100 |
| 2024/07/25 | 2,826 | 2,864 | 2,710 | 2,830 | -46 | -1.6% | 3,900 |
201～
250
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
