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 |
|---|---|---|---|---|---|---|---|
| 2023/03/24 | 3,115 | 3,150 | 3,085 | 3,140 | +25 | +0.8% | 43,300 |
| 2023/03/23 | 3,070 | 3,115 | 3,040 | 3,115 | -10 | -0.3% | 46,900 |
| 2023/03/22 | 3,085 | 3,155 | 3,050 | 3,125 | +110 | +3.6% | 56,600 |
| 2023/03/20 | 3,105 | 3,150 | 2,995 | 3,015 | -85 | -2.7% | 87,800 |
| 2023/03/17 | 3,180 | 3,235 | 3,100 | 3,100 | -45 | -1.4% | 319,600 |
| 2023/03/16 | 3,230 | 3,230 | 3,145 | 3,145 | -170 | -5.1% | 62,700 |
| 2023/03/15 | 3,325 | 3,350 | 3,280 | 3,315 | +5 | +0.2% | 32,000 |
| 2023/03/14 | 3,485 | 3,485 | 3,305 | 3,310 | -180 | -5.2% | 65,300 |
| 2023/03/13 | 3,530 | 3,540 | 3,430 | 3,490 | -90 | -2.5% | 45,700 |
| 2023/03/10 | 3,580 | 3,605 | 3,575 | 3,580 | -5 | -0.1% | 38,100 |
| 2023/03/09 | 3,535 | 3,600 | 3,535 | 3,585 | +50 | +1.4% | 33,400 |
| 2023/03/08 | 3,580 | 3,590 | 3,520 | 3,535 | -45 | -1.3% | 42,200 |
| 2023/03/07 | 3,550 | 3,605 | 3,540 | 3,580 | +30 | +0.8% | 42,700 |
| 2023/03/06 | 3,555 | 3,570 | 3,500 | 3,550 | -5 | -0.1% | 61,700 |
| 2023/03/03 | 3,610 | 3,615 | 3,555 | 3,555 | -20 | -0.6% | 58,600 |
| 2023/03/02 | 3,600 | 3,645 | 3,575 | 3,575 | ±0 | ±0% | 49,800 |
| 2023/03/01 | 3,480 | 3,575 | 3,480 | 3,575 | +95 | +2.7% | 48,000 |
| 2023/02/28 | 3,550 | 3,560 | 3,455 | 3,480 | -50 | -1.4% | 51,100 |
| 2023/02/27 | 3,580 | 3,585 | 3,520 | 3,530 | -75 | -2.1% | 56,700 |
| 2023/02/24 | 3,600 | 3,665 | 3,580 | 3,605 | +45 | +1.3% | 55,900 |
| 2023/02/22 | 3,495 | 3,590 | 3,485 | 3,560 | +65 | +1.9% | 54,600 |
| 2023/02/21 | 3,470 | 3,520 | 3,460 | 3,495 | +15 | +0.4% | 50,800 |
| 2023/02/20 | 3,475 | 3,530 | 3,445 | 3,480 | +65 | +1.9% | 85,500 |
| 2023/02/17 | 3,390 | 3,475 | 3,380 | 3,415 | -15 | -0.4% | 73,800 |
| 2023/02/16 | 3,265 | 3,435 | 3,265 | 3,430 | +170 | +5.2% | 63,600 |
| 2023/02/15 | 3,280 | 3,280 | 3,145 | 3,260 | -85 | -2.5% | 106,900 |
| 2023/02/14 | 3,420 | 3,435 | 3,340 | 3,345 | -60 | -1.8% | 17,000 |
| 2023/02/13 | 3,385 | 3,420 | 3,380 | 3,405 | +25 | +0.7% | 20,100 |
| 2023/02/10 | 3,365 | 3,430 | 3,355 | 3,380 | ±0 | ±0% | 37,100 |
| 2023/02/09 | 3,345 | 3,405 | 3,325 | 3,380 | +25 | +0.7% | 35,000 |
| 2023/02/08 | 3,295 | 3,365 | 3,285 | 3,355 | +60 | +1.8% | 14,600 |
| 2023/02/07 | 3,230 | 3,310 | 3,230 | 3,295 | +65 | +2% | 19,200 |
| 2023/02/06 | 3,205 | 3,240 | 3,205 | 3,230 | +15 | +0.5% | 23,700 |
| 2023/02/03 | 3,240 | 3,240 | 3,190 | 3,215 | -25 | -0.8% | 21,500 |
| 2023/02/02 | 3,290 | 3,295 | 3,225 | 3,240 | -60 | -1.8% | 19,500 |
| 2023/02/01 | 3,335 | 3,340 | 3,300 | 3,300 | -5 | -0.2% | 11,400 |
| 2023/01/31 | 3,265 | 3,335 | 3,265 | 3,305 | +35 | +1.1% | 26,000 |
| 2023/01/30 | 3,295 | 3,295 | 3,240 | 3,270 | -35 | -1.1% | 19,300 |
| 2023/01/27 | 3,265 | 3,325 | 3,265 | 3,305 | +50 | +1.5% | 20,900 |
| 2023/01/26 | 3,345 | 3,345 | 3,235 | 3,255 | -95 | -2.8% | 36,800 |
| 2023/01/25 | 3,325 | 3,385 | 3,325 | 3,350 | -25 | -0.7% | 18,800 |
| 2023/01/24 | 3,320 | 3,395 | 3,320 | 3,375 | +55 | +1.7% | 36,000 |
| 2023/01/23 | 3,300 | 3,330 | 3,290 | 3,320 | +20 | +0.6% | 22,100 |
| 2023/01/20 | 3,240 | 3,300 | 3,235 | 3,300 | +75 | +2.3% | 26,900 |
| 2023/01/19 | 3,185 | 3,255 | 3,180 | 3,225 | +45 | +1.4% | 29,500 |
| 2023/01/18 | 3,135 | 3,195 | 3,120 | 3,180 | +15 | +0.5% | 14,500 |
| 2023/01/17 | 3,100 | 3,165 | 3,075 | 3,165 | +40 | +1.3% | 22,600 |
| 2023/01/16 | 3,180 | 3,180 | 3,105 | 3,125 | -55 | -1.7% | 13,300 |
| 2023/01/13 | 3,130 | 3,195 | 3,125 | 3,180 | +50 | +1.6% | 18,800 |
| 2023/01/12 | 3,135 | 3,160 | 3,110 | 3,130 | -5 | -0.2% | 16,800 |
501～
550
件表示中 / 3676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 | 223,700円 | +2.4% | +4.9% | 3.35% | 9.00倍 | 1.01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 | 63,000円 | +89.5% | - | 0.00% | - | 12.37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 |
| ＵＴ ＧＲＯＵＰ | 165,900円 | +9.6% | -30.8% | 6.77% | 8.15倍 | 2.14倍 |
|
製造業向け人材派遣が主力。半導体向けや自動車向けが強い。ベトナムなど海外事業も手がける |
| インソース | 74,100円 | +16.2% | +11.7% | 3.17% | 16.60倍 | 6.26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 |
| 応用地 | 240,200円 | +1.2% | -4.1% | 3.58% | 16.76倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
