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 |
|---|---|---|---|---|---|---|---|
| 2023/03/09 | 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 |
| 2023/01/11 | 3,115 | 3,165 | 3,115 | 3,135 | +55 | +1.8% | 12,900 |
| 2023/01/10 | 3,055 | 3,110 | 3,055 | 3,080 | +50 | +1.7% | 18,100 |
| 2023/01/06 | 3,045 | 3,055 | 3,010 | 3,030 | -30 | -1% | 21,200 |
| 2023/01/05 | 3,085 | 3,100 | 3,040 | 3,060 | -55 | -1.8% | 28,200 |
| 2023/01/04 | 3,210 | 3,210 | 3,095 | 3,115 | -95 | -3% | 32,100 |
| 2022/12/30 | 3,205 | 3,225 | 3,175 | 3,210 | +5 | +0.2% | 23,100 |
| 2022/12/29 | 3,170 | 3,205 | 3,090 | 3,205 | -70 | -2.1% | 40,200 |
| 2022/12/28 | 3,240 | 3,275 | 3,215 | 3,275 | +20 | +0.6% | 35,100 |
| 2022/12/27 | 3,285 | 3,285 | 3,245 | 3,255 | +10 | +0.3% | 16,800 |
| 2022/12/26 | 3,255 | 3,280 | 3,200 | 3,245 | ±0 | ±0% | 21,100 |
601～
650
件表示中 / 3766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 | 292,600円 | +2.4% | +4.9% | 2.56% | 12.91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 | 214,800円 | +6.7% | - | 3.49% | 163.10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 | 40,800円 | +7.1% | +19.2% | 4.41% | 22.27倍 | 1.30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 |
| ストライク | 426,500円 | +23.0% | +24.1% | 4.22% | 14.54倍 | 4.44倍 |
|
中小企業の事業承継案件主体のＭ＆Ａ仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
| インソース | 96,100円 | +17.0% | +21.5% | 2.45% | 19.93倍 | 7.84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 |
市場注目の銘柄
チャート関連のコラム
