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 |
---|---|---|---|---|---|---|---|
2022/06/27 | 2,493 | 2,511 | 2,451 | 2,502 | +13 | +0.5% | 16,300 |
2022/06/24 | 2,435 | 2,500 | 2,435 | 2,489 | +54 | +2.2% | 21,000 |
2022/06/23 | 2,417 | 2,482 | 2,417 | 2,435 | +9 | +0.4% | 19,800 |
2022/06/22 | 2,458 | 2,470 | 2,408 | 2,426 | -15 | -0.6% | 12,800 |
2022/06/21 | 2,413 | 2,471 | 2,413 | 2,441 | +27 | +1.1% | 18,500 |
2022/06/20 | 2,442 | 2,450 | 2,364 | 2,414 | -16 | -0.7% | 22,100 |
2022/06/17 | 2,452 | 2,452 | 2,408 | 2,430 | -65 | -2.6% | 24,100 |
2022/06/16 | 2,504 | 2,521 | 2,488 | 2,495 | -5 | -0.2% | 14,500 |
2022/06/15 | 2,486 | 2,528 | 2,486 | 2,500 | +10 | +0.4% | 18,900 |
2022/06/14 | 2,487 | 2,494 | 2,468 | 2,490 | -34 | -1.3% | 19,400 |
2022/06/13 | 2,553 | 2,561 | 2,523 | 2,524 | -57 | -2.2% | 26,700 |
2022/06/10 | 2,575 | 2,617 | 2,570 | 2,581 | -31 | -1.2% | 22,100 |
2022/06/09 | 2,576 | 2,621 | 2,560 | 2,612 | +30 | +1.2% | 29,500 |
2022/06/08 | 2,583 | 2,590 | 2,559 | 2,582 | +1 | ±0% | 24,400 |
2022/06/07 | 2,544 | 2,608 | 2,544 | 2,581 | +52 | +2.1% | 28,200 |
2022/06/06 | 2,462 | 2,537 | 2,456 | 2,529 | +31 | +1.2% | 22,900 |
2022/06/03 | 2,478 | 2,507 | 2,470 | 2,498 | +20 | +0.8% | 22,000 |
2022/06/02 | 2,481 | 2,505 | 2,473 | 2,478 | -23 | -0.9% | 15,700 |
2022/06/01 | 2,456 | 2,525 | 2,411 | 2,501 | +29 | +1.2% | 21,900 |
2022/05/31 | 2,427 | 2,481 | 2,427 | 2,472 | +54 | +2.2% | 23,100 |
2022/05/30 | 2,380 | 2,438 | 2,380 | 2,418 | +46 | +1.9% | 65,800 |
2022/05/27 | 2,399 | 2,400 | 2,345 | 2,372 | -14 | -0.6% | 16,000 |
2022/05/26 | 2,359 | 2,392 | 2,352 | 2,386 | +29 | +1.2% | 16,900 |
2022/05/25 | 2,369 | 2,385 | 2,334 | 2,357 | -15 | -0.6% | 14,900 |
2022/05/24 | 2,422 | 2,422 | 2,370 | 2,372 | -50 | -2.1% | 13,500 |
2022/05/23 | 2,450 | 2,450 | 2,399 | 2,422 | -13 | -0.5% | 17,000 |
2022/05/20 | 2,405 | 2,435 | 2,388 | 2,435 | +28 | +1.2% | 25,900 |
2022/05/19 | 2,382 | 2,419 | 2,332 | 2,407 | -21 | -0.9% | 30,200 |
2022/05/18 | 2,439 | 2,483 | 2,422 | 2,428 | -32 | -1.3% | 12,900 |
2022/05/17 | 2,401 | 2,500 | 2,401 | 2,460 | +36 | +1.5% | 38,200 |
2022/05/16 | 2,465 | 2,465 | 2,402 | 2,424 | -34 | -1.4% | 17,300 |
2022/05/13 | 2,376 | 2,460 | 2,370 | 2,458 | +89 | +3.8% | 35,000 |
2022/05/12 | 2,472 | 2,472 | 2,369 | 2,369 | +58 | +2.5% | 84,500 |
2022/05/11 | 2,284 | 2,331 | 2,256 | 2,311 | +25 | +1.1% | 20,400 |
2022/05/10 | 2,283 | 2,299 | 2,238 | 2,286 | -13 | -0.6% | 19,600 |
2022/05/09 | 2,396 | 2,396 | 2,299 | 2,299 | -83 | -3.5% | 17,000 |
2022/05/06 | 2,350 | 2,395 | 2,326 | 2,382 | +67 | +2.9% | 35,700 |
2022/05/02 | 2,263 | 2,348 | 2,169 | 2,315 | +31 | +1.4% | 26,100 |
2022/04/28 | 2,200 | 2,289 | 2,199 | 2,284 | +115 | +5.3% | 22,200 |
2022/04/27 | 2,265 | 2,289 | 2,169 | 2,169 | -142 | -6.1% | 94,000 |
2022/04/26 | 2,279 | 2,331 | 2,279 | 2,311 | +29 | +1.3% | 17,800 |
2022/04/25 | 2,272 | 2,301 | 2,253 | 2,282 | -28 | -1.2% | 22,300 |
2022/04/22 | 2,281 | 2,334 | 2,253 | 2,310 | +11 | +0.5% | 35,700 |
2022/04/21 | 2,241 | 2,309 | 2,241 | 2,299 | +77 | +3.5% | 32,600 |
2022/04/20 | 2,261 | 2,277 | 2,209 | 2,222 | -31 | -1.4% | 28,300 |
2022/04/19 | 2,205 | 2,275 | 2,205 | 2,253 | +64 | +2.9% | 24,900 |
2022/04/18 | 2,188 | 2,202 | 2,165 | 2,189 | -20 | -0.9% | 26,800 |
2022/04/15 | 2,199 | 2,212 | 2,171 | 2,209 | +12 | +0.5% | 20,300 |
2022/04/14 | 2,163 | 2,199 | 2,163 | 2,197 | +21 | +1% | 23,000 |
2022/04/13 | 2,140 | 2,188 | 2,129 | 2,176 | +36 | +1.7% | 35,600 |
551~
600
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