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 |
---|---|---|---|---|---|---|---|
2022/01/27 | 2,371 | 2,407 | 2,266 | 2,282 | -87 | -3.7% | 46,700 |
2022/01/26 | 2,403 | 2,425 | 2,369 | 2,369 | -34 | -1.4% | 16,000 |
2022/01/25 | 2,487 | 2,487 | 2,371 | 2,403 | -80 | -3.2% | 22,300 |
2022/01/24 | 2,431 | 2,483 | 2,411 | 2,483 | +35 | +1.4% | 20,900 |
2022/01/21 | 2,400 | 2,457 | 2,374 | 2,448 | +39 | +1.6% | 31,700 |
2022/01/20 | 2,351 | 2,431 | 2,351 | 2,409 | +58 | +2.5% | 30,400 |
2022/01/19 | 2,407 | 2,428 | 2,336 | 2,351 | -85 | -3.5% | 36,200 |
2022/01/18 | 2,471 | 2,490 | 2,436 | 2,436 | -28 | -1.1% | 23,900 |
2022/01/17 | 2,459 | 2,504 | 2,459 | 2,464 | -4 | -0.2% | 13,300 |
2022/01/14 | 2,465 | 2,482 | 2,448 | 2,468 | ±0 | ±0% | 21,300 |
2022/01/13 | 2,476 | 2,493 | 2,460 | 2,468 | -22 | -0.9% | 16,100 |
2022/01/12 | 2,410 | 2,496 | 2,410 | 2,490 | +56 | +2.3% | 19,200 |
2022/01/11 | 2,476 | 2,485 | 2,411 | 2,434 | -22 | -0.9% | 27,500 |
2022/01/07 | 2,487 | 2,501 | 2,442 | 2,456 | -14 | -0.6% | 22,000 |
2022/01/06 | 2,475 | 2,529 | 2,449 | 2,470 | -16 | -0.6% | 32,700 |
2022/01/05 | 2,500 | 2,503 | 2,470 | 2,486 | -9 | -0.4% | 20,500 |
2022/01/04 | 2,530 | 2,531 | 2,480 | 2,495 | -3 | -0.1% | 31,900 |
2021/12/30 | 2,500 | 2,525 | 2,464 | 2,498 | -2 | -0.1% | 22,300 |
2021/12/29 | 2,453 | 2,509 | 2,453 | 2,500 | -13 | -0.5% | 35,400 |
2021/12/28 | 2,413 | 2,518 | 2,413 | 2,513 | +123 | +5.1% | 50,000 |
2021/12/27 | 2,411 | 2,420 | 2,371 | 2,390 | -8 | -0.3% | 36,300 |
2021/12/24 | 2,435 | 2,435 | 2,352 | 2,398 | -28 | -1.2% | 49,000 |
2021/12/23 | 2,405 | 2,435 | 2,365 | 2,426 | +113 | +4.9% | 97,100 |
2021/12/22 | 2,340 | 2,340 | 2,293 | 2,313 | -24 | -1% | 19,700 |
2021/12/21 | 2,328 | 2,362 | 2,296 | 2,337 | +59 | +2.6% | 34,200 |
2021/12/20 | 2,370 | 2,378 | 2,273 | 2,278 | -100 | -4.2% | 46,000 |
2021/12/17 | 2,396 | 2,415 | 2,363 | 2,378 | -20 | -0.8% | 46,300 |
2021/12/16 | 2,408 | 2,415 | 2,383 | 2,398 | -4 | -0.2% | 18,700 |
2021/12/15 | 2,361 | 2,408 | 2,361 | 2,402 | +10 | +0.4% | 9,700 |
2021/12/14 | 2,430 | 2,430 | 2,380 | 2,392 | -19 | -0.8% | 21,200 |
2021/12/13 | 2,404 | 2,424 | 2,390 | 2,411 | +13 | +0.5% | 25,300 |
2021/12/10 | 2,441 | 2,441 | 2,381 | 2,398 | -33 | -1.4% | 26,100 |
2021/12/09 | 2,421 | 2,448 | 2,400 | 2,431 | +10 | +0.4% | 20,800 |
2021/12/08 | 2,492 | 2,492 | 2,408 | 2,421 | -47 | -1.9% | 27,100 |
2021/12/07 | 2,424 | 2,474 | 2,413 | 2,468 | +72 | +3% | 20,900 |
2021/12/06 | 2,424 | 2,427 | 2,396 | 2,396 | +2 | +0.1% | 20,400 |
2021/12/03 | 2,421 | 2,421 | 2,384 | 2,394 | +21 | +0.9% | 21,500 |
2021/12/02 | 2,367 | 2,406 | 2,367 | 2,373 | -1 | ±0% | 21,200 |
2021/12/01 | 2,371 | 2,395 | 2,338 | 2,374 | +10 | +0.4% | 27,600 |
2021/11/30 | 2,470 | 2,548 | 2,354 | 2,364 | -84 | -3.4% | 40,100 |
2021/11/29 | 2,452 | 2,496 | 2,425 | 2,448 | -47 | -1.9% | 40,000 |
2021/11/26 | 2,537 | 2,537 | 2,481 | 2,495 | -65 | -2.5% | 29,100 |
2021/11/25 | 2,573 | 2,599 | 2,551 | 2,560 | +14 | +0.5% | 21,900 |
2021/11/24 | 2,639 | 2,639 | 2,546 | 2,546 | -89 | -3.4% | 26,100 |
2021/11/22 | 2,623 | 2,654 | 2,610 | 2,635 | +13 | +0.5% | 12,800 |
2021/11/19 | 2,625 | 2,629 | 2,581 | 2,622 | -20 | -0.8% | 19,300 |
2021/11/18 | 2,629 | 2,656 | 2,610 | 2,642 | +39 | +1.5% | 18,500 |
2021/11/17 | 2,661 | 2,664 | 2,602 | 2,603 | -72 | -2.7% | 21,800 |
2021/11/16 | 2,681 | 2,709 | 2,667 | 2,675 | -6 | -0.2% | 20,800 |
2021/11/15 | 2,756 | 2,757 | 2,670 | 2,681 | -55 | -2% | 12,300 |
651~
700
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