構造計画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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 3,990 | 4,000 | 3,980 | 4,000 | +10 | +0.3% | 3,100 |
| 2024/05/09 | 3,980 | 3,995 | 3,980 | 3,990 | -5 | -0.1% | 2,200 |
| 2024/05/08 | 4,005 | 4,005 | 3,990 | 3,995 | +5 | +0.1% | 1,800 |
| 2024/05/07 | 4,000 | 4,010 | 3,990 | 3,990 | ±0 | ±0% | 2,800 |
| 2024/05/02 | 3,980 | 3,990 | 3,970 | 3,990 | +15 | +0.4% | 1,700 |
| 2024/05/01 | 3,980 | 3,985 | 3,970 | 3,975 | +5 | +0.1% | 600 |
| 2024/04/30 | 3,990 | 3,995 | 3,960 | 3,970 | +15 | +0.4% | 4,700 |
| 2024/04/26 | 3,930 | 3,980 | 3,930 | 3,955 | -10 | -0.3% | 7,400 |
| 2024/04/25 | 3,980 | 3,980 | 3,965 | 3,965 | -10 | -0.3% | 4,900 |
| 2024/04/24 | 3,945 | 3,980 | 3,945 | 3,975 | +30 | +0.8% | 3,200 |
| 2024/04/23 | 3,940 | 3,945 | 3,920 | 3,945 | +10 | +0.3% | 2,800 |
| 2024/04/22 | 3,925 | 3,940 | 3,920 | 3,935 | +5 | +0.1% | 3,100 |
| 2024/04/19 | 3,935 | 3,940 | 3,890 | 3,930 | -5 | -0.1% | 5,900 |
| 2024/04/18 | 3,940 | 3,950 | 3,930 | 3,935 | -20 | -0.5% | 5,100 |
| 2024/04/17 | 3,960 | 3,975 | 3,955 | 3,955 | ±0 | ±0% | 2,000 |
| 2024/04/16 | 3,985 | 3,985 | 3,955 | 3,955 | -30 | -0.8% | 2,200 |
| 2024/04/15 | 3,965 | 3,985 | 3,960 | 3,985 | +15 | +0.4% | 2,100 |
| 2024/04/12 | 3,955 | 3,985 | 3,955 | 3,970 | +10 | +0.3% | 3,100 |
| 2024/04/11 | 3,975 | 3,975 | 3,960 | 3,960 | -15 | -0.4% | 3,000 |
| 2024/04/10 | 3,960 | 3,975 | 3,960 | 3,975 | +20 | +0.5% | 1,000 |
| 2024/04/09 | 3,965 | 3,975 | 3,955 | 3,955 | -10 | -0.3% | 2,200 |
| 2024/04/08 | 3,965 | 3,980 | 3,965 | 3,965 | ±0 | ±0% | 2,300 |
| 2024/04/05 | 3,965 | 3,965 | 3,960 | 3,965 | ±0 | ±0% | 2,100 |
| 2024/04/04 | 3,965 | 3,980 | 3,960 | 3,965 | ±0 | ±0% | 2,700 |
| 2024/04/03 | 3,975 | 3,975 | 3,965 | 3,965 | -25 | -0.6% | 3,400 |
| 2024/04/02 | 3,975 | 4,000 | 3,975 | 3,990 | +15 | +0.4% | 1,600 |
| 2024/04/01 | 4,020 | 4,025 | 3,965 | 3,975 | -45 | -1.1% | 8,300 |
| 2024/03/29 | 4,005 | 4,040 | 3,995 | 4,020 | +15 | +0.4% | 4,900 |
| 2024/03/28 | 4,000 | 4,005 | 3,995 | 4,005 | +5 | +0.1% | 2,300 |
| 2024/03/27 | 4,010 | 4,015 | 4,000 | 4,000 | -5 | -0.1% | 1,300 |
| 2024/03/26 | 3,995 | 4,005 | 3,995 | 4,005 | +5 | +0.1% | 3,000 |
| 2024/03/25 | 4,000 | 4,030 | 3,995 | 4,000 | ±0 | ±0% | 4,500 |
| 2024/03/22 | 3,985 | 4,000 | 3,980 | 4,000 | +10 | +0.3% | 2,800 |
| 2024/03/21 | 3,990 | 4,010 | 3,980 | 3,990 | +5 | +0.1% | 5,400 |
| 2024/03/19 | 3,990 | 3,990 | 3,980 | 3,985 | ±0 | ±0% | 1,900 |
| 2024/03/18 | 4,000 | 4,000 | 3,985 | 3,985 | -5 | -0.1% | 2,600 |
| 2024/03/15 | 3,975 | 3,990 | 3,970 | 3,990 | +25 | +0.6% | 3,800 |
| 2024/03/14 | 3,975 | 3,980 | 3,965 | 3,965 | -10 | -0.3% | 2,200 |
| 2024/03/13 | 3,975 | 3,985 | 3,955 | 3,975 | +10 | +0.3% | 3,000 |
| 2024/03/12 | 3,955 | 3,990 | 3,955 | 3,965 | +5 | +0.1% | 2,900 |
| 2024/03/11 | 3,975 | 3,995 | 3,960 | 3,960 | -20 | -0.5% | 4,700 |
| 2024/03/08 | 3,975 | 3,995 | 3,970 | 3,980 | +10 | +0.3% | 2,400 |
| 2024/03/07 | 3,990 | 4,005 | 3,965 | 3,970 | ±0 | ±0% | 4,900 |
| 2024/03/06 | 3,975 | 3,980 | 3,945 | 3,970 | ±0 | ±0% | 3,700 |
| 2024/03/05 | 3,960 | 3,975 | 3,950 | 3,970 | +5 | +0.1% | 3,500 |
| 2024/03/04 | 4,020 | 4,020 | 3,965 | 3,965 | -25 | -0.6% | 5,100 |
| 2024/03/01 | 4,055 | 4,065 | 3,985 | 3,990 | -75 | -1.8% | 8,500 |
| 2024/02/29 | 4,010 | 4,065 | 4,010 | 4,065 | +45 | +1.1% | 7,100 |
| 2024/02/28 | 3,990 | 4,020 | 3,980 | 4,020 | +30 | +0.8% | 8,800 |
| 2024/02/27 | 3,980 | 3,990 | 3,965 | 3,990 | +20 | +0.5% | 3,600 |
1～
50
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「構造計画」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 |
|---|---|---|---|---|---|---|---|---|
| 構造計画 | 400,000円 | +8.6% | +17.6% | 3.50% | 12.69倍 | 2.45倍 |
|
構造計算から創業のＳＩ。防災コンサル展開。住宅・エネ向け開発に実績。２４年７月持株会社化 |
| ＦＩＸＥＲ | 150,200円 | -35.6% | -71.2% | 0.00% | 57.48倍 | 3.68倍 |
|
基幹システムのクラウド構築、クラウド移行と保守運用サービス展開。自動架電などＳａａＳも |
| ＭＤＶ | 55,200円 | +24.6% | -9.4% | 1.18% | 21.08倍 | 4.96倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
| ドリコム | 74,900円 | -7.4% | -68.1% | 0.00% | 214.00倍 | 4.02倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
| ｅＷｅＬＬ | 145,700円 | +23.7% | +22.2% | 0.75% | 29.11倍 | 12.90倍 |
|
在宅医療担う訪問看護師へ記録書類作成等支援ツールをクラウド提供、事務作業の業務代行も |
市場注目の銘柄
チャート関連のコラム
