建設技術研究所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 5,920 | 6,010 | 5,860 | 5,900 | -70 | -1.2% | 22,900 |
| 2024/02/26 | 5,900 | 5,970 | 5,830 | 5,970 | ±0 | ±0% | 24,800 |
| 2024/02/22 | 6,090 | 6,090 | 5,910 | 5,970 | -70 | -1.2% | 24,700 |
| 2024/02/21 | 6,000 | 6,120 | 6,000 | 6,040 | -10 | -0.2% | 42,800 |
| 2024/02/20 | 5,810 | 6,080 | 5,810 | 6,050 | +310 | +5.4% | 66,100 |
| 2024/02/19 | 5,650 | 5,800 | 5,640 | 5,740 | +50 | +0.9% | 20,900 |
| 2024/02/16 | 5,750 | 5,750 | 5,650 | 5,690 | +40 | +0.7% | 26,100 |
| 2024/02/15 | 5,650 | 5,680 | 5,560 | 5,650 | +60 | +1.1% | 40,200 |
| 2024/02/14 | 5,730 | 5,730 | 5,330 | 5,590 | -240 | -4.1% | 128,500 |
| 2024/02/13 | 5,820 | 5,870 | 5,740 | 5,830 | ±0 | ±0% | 109,900 |
| 2024/02/09 | 5,940 | 5,960 | 5,830 | 5,830 | -130 | -2.2% | 32,500 |
| 2024/02/08 | 6,060 | 6,070 | 5,900 | 5,960 | -130 | -2.1% | 39,000 |
| 2024/02/07 | 5,860 | 6,100 | 5,830 | 6,090 | +230 | +3.9% | 56,100 |
| 2024/02/06 | 5,910 | 5,960 | 5,860 | 5,860 | -50 | -0.8% | 20,500 |
| 2024/02/05 | 5,810 | 5,930 | 5,790 | 5,910 | +140 | +2.4% | 25,100 |
| 2024/02/02 | 5,820 | 5,850 | 5,720 | 5,770 | -50 | -0.9% | 24,400 |
| 2024/02/01 | 5,880 | 5,890 | 5,820 | 5,820 | -80 | -1.4% | 17,200 |
| 2024/01/31 | 5,830 | 5,900 | 5,800 | 5,900 | +40 | +0.7% | 22,600 |
| 2024/01/30 | 5,880 | 5,960 | 5,860 | 5,860 | -60 | -1% | 26,800 |
| 2024/01/29 | 5,960 | 5,970 | 5,900 | 5,920 | +20 | +0.3% | 17,700 |
| 2024/01/26 | 5,900 | 5,990 | 5,850 | 5,900 | -40 | -0.7% | 34,000 |
| 2024/01/25 | 5,870 | 5,970 | 5,840 | 5,940 | +70 | +1.2% | 25,800 |
| 2024/01/24 | 5,950 | 6,030 | 5,870 | 5,870 | -170 | -2.8% | 39,900 |
| 2024/01/23 | 6,050 | 6,090 | 6,010 | 6,040 | -40 | -0.7% | 23,500 |
| 2024/01/22 | 5,880 | 6,120 | 5,880 | 6,080 | +200 | +3.4% | 57,700 |
| 2024/01/19 | 5,970 | 5,970 | 5,850 | 5,880 | -60 | -1% | 32,600 |
| 2024/01/18 | 5,830 | 6,010 | 5,830 | 5,940 | +110 | +1.9% | 28,100 |
| 2024/01/17 | 5,970 | 6,000 | 5,790 | 5,830 | -140 | -2.3% | 56,000 |
| 2024/01/16 | 6,050 | 6,050 | 5,940 | 5,970 | +30 | +0.5% | 60,800 |
| 2024/01/15 | 5,650 | 5,970 | 5,650 | 5,940 | +330 | +5.9% | 76,200 |
| 2024/01/12 | 5,500 | 5,650 | 5,500 | 5,610 | +170 | +3.1% | 38,200 |
| 2024/01/11 | 5,430 | 5,520 | 5,430 | 5,440 | +10 | +0.2% | 32,300 |
| 2024/01/10 | 5,310 | 5,440 | 5,310 | 5,430 | +80 | +1.5% | 37,400 |
| 2024/01/09 | 5,200 | 5,350 | 5,200 | 5,350 | +150 | +2.9% | 34,100 |
| 2024/01/05 | 5,310 | 5,340 | 5,200 | 5,200 | -150 | -2.8% | 36,100 |
| 2024/01/04 | 5,360 | 5,400 | 5,290 | 5,350 | +90 | +1.7% | 43,300 |
| 2023/12/29 | 5,110 | 5,290 | 5,110 | 5,260 | +180 | +3.5% | 35,700 |
| 2023/12/28 | 5,140 | 5,190 | 5,080 | 5,080 | -210 | -4% | 31,600 |
| 2023/12/27 | 5,330 | 5,330 | 5,220 | 5,290 | +20 | +0.4% | 49,600 |
| 2023/12/26 | 5,210 | 5,330 | 5,170 | 5,270 | +80 | +1.5% | 39,300 |
| 2023/12/25 | 5,160 | 5,240 | 5,140 | 5,190 | +30 | +0.6% | 22,800 |
| 2023/12/22 | 5,090 | 5,180 | 5,090 | 5,160 | +90 | +1.8% | 29,000 |
| 2023/12/21 | 5,030 | 5,090 | 5,010 | 5,070 | ±0 | ±0% | 22,300 |
| 2023/12/20 | 5,160 | 5,160 | 5,070 | 5,070 | -20 | -0.4% | 40,000 |
| 2023/12/19 | 5,050 | 5,090 | 5,010 | 5,090 | +60 | +1.2% | 49,000 |
| 2023/12/18 | 5,150 | 5,180 | 4,985 | 5,030 | -50 | -1% | 30,900 |
| 2023/12/15 | 5,100 | 5,250 | 5,030 | 5,080 | +40 | +0.8% | 62,800 |
| 2023/12/14 | 5,090 | 5,120 | 4,990 | 5,040 | -10 | -0.2% | 36,600 |
| 2023/12/13 | 5,090 | 5,160 | 5,030 | 5,050 | ±0 | ±0% | 31,300 |
| 2023/12/12 | 5,100 | 5,100 | 5,020 | 5,050 | -30 | -0.6% | 34,200 |
51～
100
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「建設技研」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 |
|---|---|---|---|---|---|---|---|---|
| 建設技研 | 480,500円 | -4.4% | -16.3% | 3.12% | 10.92倍 | 1.21倍 |
|
建設コンサル上位。河川、道路に強み。技術士など資格保有者の比率高い。海外や新分野に注力 |
| ｉｓｐａｃｅ | 74,300円 | +71.1% | - | 0.00% | - | 7.10倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
| Ｍ＆Ａキャピ | 217,500円 | +9.5% | +8.5% | 1.84% | 12.71倍 | 1.90倍 |
|
独立系Ｍ＆Ａ仲介会社。事業承継案件が得意で調剤薬局に強い顧客基盤。１６年にレコフを買収 |
| ＬＩＴＡＬＩＣＯ | 189,700円 | +17.5% | -4.4% | 0.50% | 22.56倍 | 6.49倍 |
|
障害者就労支援が柱。障害児支援に加え福祉施設等運営支援ソフトも。２１年４月テクニカル上場 |
| ＩＤ＆ＥＨＤ | 448,500円 | - | - | 2.79% | 9.53倍 | 0.85倍 |
|
総合建設コンサル首位。日本工営が持株会社化。英建設会社傘下に入れ海外注力。電力関連強み |
市場注目の銘柄
チャート関連のコラム
