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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 3,270 | 3,270 | 3,215 | 3,245 | -30 | -0.9% | 20,900 |
| 2022/12/22 | 3,220 | 3,280 | 3,200 | 3,275 | +90 | +2.8% | 24,400 |
| 2022/12/21 | 3,300 | 3,335 | 3,185 | 3,185 | -135 | -4.1% | 64,400 |
| 2022/12/20 | 3,360 | 3,410 | 3,290 | 3,320 | -15 | -0.4% | 42,100 |
| 2022/12/19 | 3,380 | 3,420 | 3,305 | 3,335 | -45 | -1.3% | 36,600 |
| 2022/12/16 | 3,430 | 3,445 | 3,375 | 3,380 | -45 | -1.3% | 31,300 |
| 2022/12/15 | 3,415 | 3,450 | 3,405 | 3,425 | +10 | +0.3% | 32,500 |
| 2022/12/14 | 3,355 | 3,420 | 3,340 | 3,415 | +60 | +1.8% | 16,500 |
| 2022/12/13 | 3,380 | 3,420 | 3,350 | 3,355 | +5 | +0.1% | 31,500 |
| 2022/12/12 | 3,325 | 3,360 | 3,285 | 3,350 | +25 | +0.8% | 25,500 |
| 2022/12/09 | 3,260 | 3,335 | 3,260 | 3,325 | +40 | +1.2% | 21,800 |
| 2022/12/08 | 3,285 | 3,295 | 3,230 | 3,285 | +25 | +0.8% | 20,300 |
| 2022/12/07 | 3,205 | 3,305 | 3,205 | 3,260 | +60 | +1.9% | 20,600 |
| 2022/12/06 | 3,165 | 3,220 | 3,140 | 3,200 | +25 | +0.8% | 20,300 |
| 2022/12/05 | 3,195 | 3,195 | 3,165 | 3,175 | -15 | -0.5% | 12,300 |
| 2022/12/02 | 3,230 | 3,245 | 3,165 | 3,190 | -50 | -1.5% | 30,500 |
| 2022/12/01 | 3,295 | 3,295 | 3,215 | 3,240 | -15 | -0.5% | 20,400 |
| 2022/11/30 | 3,265 | 3,315 | 3,235 | 3,255 | +20 | +0.6% | 24,700 |
| 2022/11/29 | 3,250 | 3,250 | 3,185 | 3,235 | -35 | -1.1% | 38,600 |
| 2022/11/28 | 3,370 | 3,370 | 3,265 | 3,270 | -125 | -3.7% | 46,700 |
| 2022/11/25 | 3,320 | 3,400 | 3,295 | 3,395 | +80 | +2.4% | 31,100 |
| 2022/11/24 | 3,290 | 3,320 | 3,245 | 3,315 | +50 | +1.5% | 38,500 |
| 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 |
651～
700
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
