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 |
|---|---|---|---|---|---|---|---|
| 2024/04/30 | 4,675 | 4,820 | 4,655 | 4,810 | +180 | +3.9% | 25,700 |
| 2024/04/26 | 4,650 | 4,680 | 4,580 | 4,630 | -35 | -0.8% | 20,600 |
| 2024/04/25 | 4,755 | 4,840 | 4,660 | 4,665 | -90 | -1.9% | 23,400 |
| 2024/04/24 | 4,745 | 4,790 | 4,730 | 4,755 | +15 | +0.3% | 20,100 |
| 2024/04/23 | 4,650 | 4,805 | 4,650 | 4,740 | +100 | +2.2% | 33,400 |
| 2024/04/22 | 4,605 | 4,700 | 4,590 | 4,640 | +120 | +2.7% | 27,900 |
| 2024/04/19 | 4,620 | 4,655 | 4,460 | 4,520 | -110 | -2.4% | 35,800 |
| 2024/04/18 | 4,530 | 4,660 | 4,530 | 4,630 | +100 | +2.2% | 24,000 |
| 2024/04/17 | 4,415 | 4,625 | 4,400 | 4,530 | +150 | +3.4% | 61,600 |
| 2024/04/16 | 4,420 | 4,445 | 4,380 | 4,380 | -110 | -2.4% | 31,900 |
| 2024/04/15 | 4,520 | 4,535 | 4,450 | 4,490 | -100 | -2.2% | 53,100 |
| 2024/04/12 | 4,610 | 4,680 | 4,570 | 4,590 | -10 | -0.2% | 19,500 |
| 2024/04/11 | 4,695 | 4,695 | 4,585 | 4,600 | -105 | -2.2% | 26,000 |
| 2024/04/10 | 4,730 | 4,780 | 4,705 | 4,705 | -95 | -2% | 20,500 |
| 2024/04/09 | 4,785 | 4,835 | 4,705 | 4,800 | +10 | +0.2% | 27,700 |
| 2024/04/08 | 4,700 | 4,790 | 4,695 | 4,790 | +105 | +2.2% | 28,600 |
| 2024/04/05 | 4,800 | 4,850 | 4,685 | 4,685 | -155 | -3.2% | 52,700 |
| 2024/04/04 | 4,870 | 4,900 | 4,780 | 4,840 | -10 | -0.2% | 42,200 |
| 2024/04/03 | 4,780 | 4,910 | 4,735 | 4,850 | +40 | +0.8% | 48,200 |
| 2024/04/02 | 4,885 | 4,890 | 4,810 | 4,810 | -100 | -2% | 40,100 |
| 2024/04/01 | 5,100 | 5,160 | 4,880 | 4,910 | -170 | -3.3% | 45,100 |
| 2024/03/29 | 5,090 | 5,130 | 5,010 | 5,080 | -50 | -1% | 38,800 |
| 2024/03/28 | 5,410 | 5,410 | 5,080 | 5,130 | +20 | +0.4% | 79,000 |
| 2024/03/27 | 5,130 | 5,210 | 5,080 | 5,110 | ±0 | ±0% | 75,100 |
| 2024/03/26 | 5,500 | 5,530 | 5,090 | 5,110 | -440 | -7.9% | 89,700 |
| 2024/03/25 | 5,520 | 5,570 | 5,490 | 5,550 | +30 | +0.5% | 23,500 |
| 2024/03/22 | 5,650 | 5,650 | 5,520 | 5,520 | -100 | -1.8% | 23,000 |
| 2024/03/21 | 5,580 | 5,690 | 5,540 | 5,620 | +70 | +1.3% | 21,100 |
| 2024/03/19 | 5,450 | 5,560 | 5,430 | 5,550 | +80 | +1.5% | 29,200 |
| 2024/03/18 | 5,600 | 5,610 | 5,420 | 5,470 | -30 | -0.5% | 27,000 |
| 2024/03/15 | 5,420 | 5,500 | 5,410 | 5,500 | +50 | +0.9% | 35,700 |
| 2024/03/14 | 5,280 | 5,460 | 5,280 | 5,450 | +110 | +2.1% | 17,700 |
| 2024/03/13 | 5,340 | 5,410 | 5,290 | 5,340 | ±0 | ±0% | 24,200 |
| 2024/03/12 | 5,290 | 5,370 | 5,270 | 5,340 | -20 | -0.4% | 27,800 |
| 2024/03/11 | 5,440 | 5,440 | 5,300 | 5,360 | -130 | -2.4% | 24,000 |
| 2024/03/08 | 5,450 | 5,560 | 5,380 | 5,490 | -10 | -0.2% | 37,100 |
| 2024/03/07 | 5,680 | 5,690 | 5,470 | 5,500 | -190 | -3.3% | 36,100 |
| 2024/03/06 | 5,670 | 5,720 | 5,630 | 5,690 | -60 | -1% | 26,700 |
| 2024/03/05 | 5,650 | 5,750 | 5,600 | 5,750 | +70 | +1.2% | 20,500 |
| 2024/03/04 | 5,690 | 5,720 | 5,630 | 5,680 | -10 | -0.2% | 23,100 |
| 2024/03/01 | 5,820 | 5,860 | 5,690 | 5,690 | -120 | -2.1% | 24,300 |
| 2024/02/29 | 5,900 | 5,900 | 5,760 | 5,810 | -90 | -1.5% | 18,100 |
| 2024/02/28 | 5,850 | 5,940 | 5,850 | 5,900 | ±0 | ±0% | 16,100 |
| 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 |
1～
50
件表示中 / 3446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 | 478,000円 | -4.4% | -16.3% | 3.14% | 10.86倍 | 1.20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 |
| 日本ハウズ | 109,500円 | +1.3% | +11.2% | 2.19% | 14.08倍 | 1.61倍 |
|
マンション管理大手。管理受託費と営繕工事が収益柱。台湾、東南アジアも展開。非住宅深耕 |
| カーブスＨＤ | 73,400円 | +15.3% | +26.3% | 1.63% | 22.38倍 | 4.21倍 |
|
シニア女性体操教室をＦＣ展開。海外ライセンスも。コシダカＨＤから２０年３月スピンオフ上場 |
| Ｍ＆Ａキャピ | 204,500円 | +9.5% | +8.5% | 1.96% | 11.95倍 | 1.78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 |
| ＴＲＥＨＤ | 127,700円 | +2.3% | +1.3% | 3.13% | 19.88倍 | 0.98倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
市場注目の銘柄
チャート関連のコラム
