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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 3,015 | 3,030 | 2,967 | 2,972 | -38 | -1.3% | 41,700 |
| 2025/08/18 | 2,986 | 3,020 | 2,969 | 3,010 | +27 | +0.9% | 30,200 |
| 2025/08/15 | 3,005 | 3,030 | 2,960 | 2,983 | -32 | -1.1% | 52,000 |
| 2025/08/14 | 3,090 | 3,090 | 3,000 | 3,015 | -75 | -2.4% | 54,300 |
| 2025/08/13 | 3,055 | 3,145 | 3,030 | 3,090 | -165 | -5.1% | 138,900 |
| 2025/08/12 | 3,275 | 3,275 | 3,230 | 3,255 | +25 | +0.8% | 56,400 |
| 2025/08/08 | 3,175 | 3,240 | 3,175 | 3,230 | +55 | +1.7% | 27,000 |
| 2025/08/07 | 3,190 | 3,215 | 3,175 | 3,175 | -15 | -0.5% | 25,100 |
| 2025/08/06 | 3,145 | 3,190 | 3,125 | 3,190 | +45 | +1.4% | 38,300 |
| 2025/08/05 | 3,100 | 3,145 | 3,055 | 3,145 | +55 | +1.8% | 35,400 |
| 2025/08/04 | 3,065 | 3,100 | 3,050 | 3,090 | ±0 | ±0% | 27,900 |
| 2025/08/01 | 3,040 | 3,090 | 3,030 | 3,090 | +50 | +1.6% | 45,400 |
| 2025/07/31 | 3,010 | 3,040 | 3,000 | 3,040 | +43 | +1.4% | 26,800 |
| 2025/07/30 | 2,989 | 3,010 | 2,983 | 2,997 | +6 | +0.2% | 28,200 |
| 2025/07/29 | 2,991 | 2,994 | 2,960 | 2,991 | -9 | -0.3% | 24,200 |
| 2025/07/28 | 2,992 | 3,045 | 2,989 | 3,000 | +13 | +0.4% | 39,900 |
| 2025/07/25 | 2,974 | 3,005 | 2,940 | 2,987 | +1 | ±0% | 42,800 |
| 2025/07/24 | 2,960 | 2,986 | 2,946 | 2,986 | +26 | +0.9% | 50,000 |
| 2025/07/23 | 2,943 | 2,967 | 2,924 | 2,960 | +32 | +1.1% | 52,900 |
| 2025/07/22 | 2,919 | 2,987 | 2,913 | 2,928 | -41 | -1.4% | 129,400 |
| 2025/07/18 | 2,985 | 3,035 | 2,962 | 2,969 | +11 | +0.4% | 103,500 |
| 2025/07/17 | 2,910 | 2,965 | 2,910 | 2,958 | +58 | +2% | 55,300 |
| 2025/07/16 | 2,860 | 2,903 | 2,860 | 2,900 | +40 | +1.4% | 38,000 |
| 2025/07/15 | 2,899 | 2,903 | 2,860 | 2,860 | -20 | -0.7% | 23,500 |
| 2025/07/14 | 2,926 | 2,943 | 2,868 | 2,880 | -33 | -1.1% | 41,400 |
| 2025/07/11 | 2,851 | 2,922 | 2,851 | 2,913 | +63 | +2.2% | 46,200 |
| 2025/07/10 | 2,854 | 2,858 | 2,821 | 2,850 | -2 | -0.1% | 48,700 |
| 2025/07/09 | 2,831 | 2,860 | 2,831 | 2,852 | +3 | +0.1% | 25,500 |
| 2025/07/08 | 2,793 | 2,850 | 2,793 | 2,849 | +32 | +1.1% | 26,800 |
| 2025/07/07 | 2,868 | 2,868 | 2,775 | 2,817 | -69 | -2.4% | 27,400 |
| 2025/07/04 | 2,834 | 2,886 | 2,811 | 2,886 | +56 | +2% | 27,600 |
| 2025/07/03 | 2,848 | 2,884 | 2,830 | 2,830 | -6 | -0.2% | 34,300 |
| 2025/07/02 | 2,799 | 2,852 | 2,798 | 2,836 | +26 | +0.9% | 31,300 |
| 2025/07/01 | 2,814 | 2,831 | 2,805 | 2,810 | +3 | +0.1% | 30,700 |
| 2025/06/30 | 2,795 | 2,829 | 2,795 | 2,807 | +26 | +0.9% | 38,600 |
| 2025/06/27 | 2,780 | 2,806 | 2,773 | 2,781 | +10 | +0.4% | 31,200 |
| 2025/06/26 | 2,753 | 2,771 | 2,748 | 2,771 | +37 | +1.4% | 25,300 |
| 2025/06/25 | 2,717 | 2,752 | 2,713 | 2,734 | +27 | +1% | 39,400 |
| 2025/06/24 | 2,714 | 2,714 | 2,689 | 2,707 | +16 | +0.6% | 16,200 |
| 2025/06/23 | 2,690 | 2,705 | 2,673 | 2,691 | -2 | -0.1% | 20,300 |
| 2025/06/20 | 2,726 | 2,755 | 2,683 | 2,693 | -46 | -1.7% | 70,200 |
| 2025/06/19 | 2,717 | 2,749 | 2,708 | 2,739 | +31 | +1.1% | 32,200 |
| 2025/06/18 | 2,793 | 2,801 | 2,691 | 2,708 | -84 | -3% | 51,300 |
| 2025/06/17 | 2,778 | 2,840 | 2,755 | 2,792 | ±0 | ±0% | 67,200 |
| 2025/06/16 | 2,770 | 2,848 | 2,770 | 2,792 | +60 | +2.2% | 81,200 |
| 2025/06/13 | 2,702 | 2,739 | 2,700 | 2,732 | +23 | +0.8% | 60,300 |
| 2025/06/12 | 2,696 | 2,713 | 2,691 | 2,709 | +13 | +0.5% | 33,500 |
| 2025/06/11 | 2,671 | 2,707 | 2,664 | 2,696 | +18 | +0.7% | 45,000 |
| 2025/06/10 | 2,679 | 2,699 | 2,671 | 2,678 | ±0 | ±0% | 56,700 |
| 2025/06/09 | 2,700 | 2,720 | 2,671 | 2,678 | +18 | +0.7% | 34,600 |
1～
50
件表示中 / 3765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 | 293,000円 | +2.4% | +4.9% | 2.56% | 12.92倍 | 1.29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 |
| パソナＧ | 216,900円 | +6.7% | - | 3.46% | 164.69倍 | 0.61倍 |
|
人材派遣の先駆で業界３位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
| セプテーニＨＤ | 40,400円 | +7.1% | +19.2% | 4.46% | 22.06倍 | 1.29倍 |
|
電通グループ傘下のネット広告代理大手。運用に強み。２４年３月に漫画アプリ子会社を連結除外 |
| インソース | 97,000円 | +17.0% | +21.5% | 2.42% | 20.11倍 | 7.93倍 |
|
企業等の人事部向けに講師派遣型研修、公開講座を運営。人事や営業サポートシステムも展開 |
| ｄｅｌｙ | 196,100円 | +30.8% | +28.8% | 0.00% | 35.41倍 | 7.68倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
市場注目の銘柄
チャート関連のコラム
