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 |
---|---|---|---|---|---|---|---|
2022/11/22 | 3,150 | 3,265 | 3,150 | 3,265 | +130 | +4.1% | 53,800 |
2022/11/21 | 3,090 | 3,145 | 3,080 | 3,135 | +85 | +2.8% | 25,000 |
2022/11/18 | 3,030 | 3,065 | 3,025 | 3,050 | +30 | +1% | 33,100 |
2022/11/17 | 2,941 | 3,050 | 2,940 | 3,020 | +59 | +2% | 30,100 |
2022/11/16 | 2,916 | 2,972 | 2,896 | 2,961 | +64 | +2.2% | 29,500 |
2022/11/15 | 2,922 | 2,925 | 2,883 | 2,897 | -60 | -2% | 47,300 |
2022/11/14 | 2,998 | 3,000 | 2,946 | 2,957 | -68 | -2.2% | 36,800 |
2022/11/11 | 3,085 | 3,165 | 2,972 | 3,025 | +130 | +4.5% | 118,200 |
2022/11/10 | 2,897 | 2,913 | 2,874 | 2,895 | -28 | -1% | 21,000 |
2022/11/09 | 2,878 | 2,926 | 2,862 | 2,923 | +45 | +1.6% | 18,300 |
2022/11/08 | 2,846 | 2,880 | 2,844 | 2,878 | +40 | +1.4% | 15,800 |
2022/11/07 | 2,854 | 2,883 | 2,824 | 2,838 | +9 | +0.3% | 26,200 |
2022/11/04 | 2,917 | 2,917 | 2,829 | 2,829 | -88 | -3% | 28,300 |
2022/11/02 | 2,947 | 2,976 | 2,901 | 2,917 | -30 | -1% | 50,300 |
2022/11/01 | 2,969 | 2,970 | 2,904 | 2,947 | +24 | +0.8% | 40,200 |
2022/10/31 | 2,990 | 2,998 | 2,913 | 2,923 | -26 | -0.9% | 20,100 |
2022/10/28 | 2,938 | 2,999 | 2,909 | 2,949 | -12 | -0.4% | 69,300 |
2022/10/27 | 2,959 | 2,988 | 2,934 | 2,961 | -15 | -0.5% | 17,100 |
2022/10/26 | 2,961 | 2,981 | 2,959 | 2,976 | +15 | +0.5% | 16,500 |
2022/10/25 | 2,964 | 2,999 | 2,949 | 2,961 | -22 | -0.7% | 22,200 |
2022/10/24 | 3,035 | 3,035 | 2,973 | 2,983 | -22 | -0.7% | 15,600 |
2022/10/21 | 3,015 | 3,040 | 3,000 | 3,005 | -40 | -1.3% | 14,800 |
2022/10/20 | 3,045 | 3,075 | 3,025 | 3,045 | -10 | -0.3% | 23,000 |
2022/10/19 | 3,025 | 3,055 | 3,015 | 3,055 | +35 | +1.2% | 18,100 |
2022/10/18 | 3,005 | 3,050 | 3,005 | 3,020 | +10 | +0.3% | 19,800 |
2022/10/17 | 2,990 | 3,020 | 2,974 | 3,010 | +10 | +0.3% | 16,300 |
2022/10/14 | 2,985 | 3,015 | 2,975 | 3,000 | +78 | +2.7% | 30,300 |
2022/10/13 | 2,915 | 2,941 | 2,888 | 2,922 | -28 | -0.9% | 27,800 |
2022/10/12 | 2,956 | 2,965 | 2,905 | 2,950 | +9 | +0.3% | 17,200 |
2022/10/11 | 2,990 | 2,994 | 2,941 | 2,941 | -49 | -1.6% | 24,200 |
2022/10/07 | 2,962 | 3,015 | 2,957 | 2,990 | +13 | +0.4% | 19,200 |
2022/10/06 | 2,971 | 3,005 | 2,956 | 2,977 | +38 | +1.3% | 23,500 |
2022/10/05 | 2,956 | 3,010 | 2,930 | 2,939 | -16 | -0.5% | 30,100 |
2022/10/04 | 2,875 | 2,956 | 2,875 | 2,955 | +120 | +4.2% | 42,100 |
2022/10/03 | 2,824 | 2,835 | 2,798 | 2,835 | -1 | ±0% | 21,300 |
2022/09/30 | 2,840 | 2,888 | 2,836 | 2,836 | -2 | -0.1% | 23,800 |
2022/09/29 | 2,817 | 2,849 | 2,804 | 2,838 | +34 | +1.2% | 23,300 |
2022/09/28 | 2,802 | 2,820 | 2,750 | 2,804 | -36 | -1.3% | 34,500 |
2022/09/27 | 2,847 | 2,899 | 2,824 | 2,840 | -5 | -0.2% | 19,500 |
2022/09/26 | 2,867 | 2,881 | 2,821 | 2,845 | -69 | -2.4% | 17,300 |
2022/09/22 | 2,889 | 2,934 | 2,871 | 2,914 | -1 | ±0% | 14,600 |
2022/09/21 | 2,930 | 2,946 | 2,885 | 2,915 | -59 | -2% | 14,500 |
2022/09/20 | 2,956 | 3,000 | 2,952 | 2,974 | +18 | +0.6% | 18,800 |
2022/09/16 | 2,971 | 2,978 | 2,928 | 2,956 | +22 | +0.7% | 16,000 |
2022/09/15 | 2,950 | 2,950 | 2,881 | 2,934 | -17 | -0.6% | 23,900 |
2022/09/14 | 2,961 | 3,015 | 2,946 | 2,951 | -64 | -2.1% | 36,600 |
2022/09/13 | 2,998 | 3,075 | 2,998 | 3,015 | +31 | +1% | 31,600 |
2022/09/12 | 2,998 | 3,035 | 2,976 | 2,984 | +24 | +0.8% | 60,000 |
2022/09/09 | 2,940 | 3,000 | 2,938 | 2,960 | +27 | +0.9% | 48,500 |
2022/09/08 | 2,849 | 2,933 | 2,849 | 2,933 | +111 | +3.9% | 50,300 |
451~
500
件表示中 / 3544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 | 455,000円 | +4.2% | -4.5% | 3.30% | 9.15倍 | 1.07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 |
JPHD | 76,400円 | +1.8% | +5.6% | 1.24% | 21.01倍 | 4.05倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
応用地 | 260,900円 | +0.6% | +11.3% | 2.22% | 23.40倍 | 0.79倍 |
|
地質調査首位、建設コンサルも。国内外で計測機器展開。洋上風力発電拡大にらみ海底探査強化 |
ID&EHD | 415,500円 | +3.8% | -20.1% | 4.21% | 8.59倍 | 0.69倍 |
|
総合建設コンサル首位。日本工営が持株会社化。傘下に英建設会社。電力などエネルギー強み |
アルプス技 | 281,200円 | +7.1% | +4.9% | 3.13% | 15.97倍 | 3.16倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
市場注目の銘柄
チャート関連のコラム