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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 5,070 | 5,090 | 5,010 | 5,080 | +100 | +2% | 41,900 |
| 2023/12/08 | 5,080 | 5,160 | 4,950 | 4,980 | -110 | -2.2% | 58,000 |
| 2023/12/07 | 5,110 | 5,150 | 5,050 | 5,090 | -60 | -1.2% | 33,100 |
| 2023/12/06 | 5,020 | 5,170 | 5,020 | 5,150 | +150 | +3% | 46,900 |
| 2023/12/05 | 4,875 | 5,050 | 4,875 | 5,000 | +110 | +2.2% | 41,900 |
| 2023/12/04 | 4,875 | 4,915 | 4,865 | 4,890 | +25 | +0.5% | 26,600 |
| 2023/12/01 | 4,905 | 4,910 | 4,850 | 4,865 | +10 | +0.2% | 18,000 |
| 2023/11/30 | 4,850 | 4,900 | 4,785 | 4,855 | +5 | +0.1% | 21,600 |
| 2023/11/29 | 4,905 | 4,975 | 4,810 | 4,850 | -85 | -1.7% | 42,500 |
| 2023/11/28 | 4,830 | 4,935 | 4,825 | 4,935 | +70 | +1.4% | 32,300 |
| 2023/11/27 | 5,070 | 5,100 | 4,860 | 4,865 | -145 | -2.9% | 49,900 |
| 2023/11/24 | 4,660 | 5,030 | 4,660 | 5,010 | +420 | +9.2% | 114,700 |
| 2023/11/22 | 4,585 | 4,675 | 4,565 | 4,590 | +15 | +0.3% | 20,600 |
| 2023/11/21 | 4,635 | 4,735 | 4,550 | 4,575 | -60 | -1.3% | 30,200 |
| 2023/11/20 | 4,800 | 4,825 | 4,625 | 4,635 | -145 | -3% | 37,700 |
| 2023/11/17 | 4,760 | 4,930 | 4,740 | 4,780 | +55 | +1.2% | 79,500 |
| 2023/11/16 | 4,805 | 4,850 | 4,725 | 4,725 | -125 | -2.6% | 33,900 |
| 2023/11/15 | 4,840 | 4,885 | 4,785 | 4,850 | +15 | +0.3% | 24,200 |
| 2023/11/14 | 4,830 | 4,930 | 4,800 | 4,835 | +50 | +1% | 50,200 |
| 2023/11/13 | 4,985 | 5,000 | 4,720 | 4,785 | +80 | +1.7% | 61,700 |
| 2023/11/10 | 4,780 | 4,780 | 4,670 | 4,705 | -10 | -0.2% | 31,700 |
| 2023/11/09 | 4,655 | 4,725 | 4,635 | 4,715 | +130 | +2.8% | 36,200 |
| 2023/11/08 | 4,750 | 4,805 | 4,580 | 4,585 | -145 | -3.1% | 25,300 |
| 2023/11/07 | 4,770 | 4,875 | 4,720 | 4,730 | -20 | -0.4% | 45,700 |
| 2023/11/06 | 4,565 | 4,780 | 4,565 | 4,750 | +235 | +5.2% | 52,400 |
| 2023/11/02 | 4,505 | 4,580 | 4,485 | 4,515 | +35 | +0.8% | 19,500 |
| 2023/11/01 | 4,600 | 4,625 | 4,455 | 4,480 | -30 | -0.7% | 29,600 |
| 2023/10/31 | 4,510 | 4,540 | 4,395 | 4,510 | +70 | +1.6% | 52,400 |
| 2023/10/30 | 4,470 | 4,540 | 4,380 | 4,440 | -100 | -2.2% | 42,100 |
| 2023/10/27 | 4,400 | 4,540 | 4,390 | 4,540 | +160 | +3.7% | 40,500 |
| 2023/10/26 | 4,365 | 4,425 | 4,335 | 4,380 | -20 | -0.5% | 26,300 |
| 2023/10/25 | 4,420 | 4,475 | 4,390 | 4,400 | -10 | -0.2% | 34,000 |
| 2023/10/24 | 4,375 | 4,430 | 4,275 | 4,410 | +35 | +0.8% | 23,000 |
| 2023/10/23 | 4,415 | 4,490 | 4,375 | 4,375 | -65 | -1.5% | 19,500 |
| 2023/10/20 | 4,420 | 4,455 | 4,390 | 4,440 | +20 | +0.5% | 18,300 |
| 2023/10/19 | 4,430 | 4,435 | 4,345 | 4,420 | -30 | -0.7% | 16,200 |
| 2023/10/18 | 4,460 | 4,475 | 4,395 | 4,450 | +40 | +0.9% | 21,200 |
| 2023/10/17 | 4,500 | 4,505 | 4,390 | 4,410 | -20 | -0.5% | 18,100 |
| 2023/10/16 | 4,560 | 4,560 | 4,415 | 4,430 | -155 | -3.4% | 20,200 |
| 2023/10/13 | 4,635 | 4,710 | 4,575 | 4,585 | -75 | -1.6% | 25,000 |
| 2023/10/12 | 4,575 | 4,675 | 4,535 | 4,660 | +85 | +1.9% | 37,800 |
| 2023/10/11 | 4,630 | 4,630 | 4,560 | 4,575 | -50 | -1.1% | 27,400 |
| 2023/10/10 | 4,575 | 4,625 | 4,550 | 4,625 | +150 | +3.4% | 38,600 |
| 2023/10/06 | 4,410 | 4,515 | 4,405 | 4,475 | +95 | +2.2% | 17,600 |
| 2023/10/05 | 4,365 | 4,415 | 4,320 | 4,380 | +85 | +2% | 16,800 |
| 2023/10/04 | 4,345 | 4,380 | 4,275 | 4,295 | -120 | -2.7% | 24,900 |
| 2023/10/03 | 4,490 | 4,505 | 4,415 | 4,415 | -70 | -1.6% | 19,200 |
| 2023/10/02 | 4,510 | 4,550 | 4,470 | 4,485 | -10 | -0.2% | 21,000 |
| 2023/09/29 | 4,640 | 4,640 | 4,475 | 4,495 | -120 | -2.6% | 22,900 |
| 2023/09/28 | 4,565 | 4,625 | 4,545 | 4,615 | +55 | +1.2% | 32,900 |
101～
150
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
