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 |
---|---|---|---|---|---|---|---|
2021/06/17 | 2,484 | 2,497 | 2,466 | 2,487 | +2 | +0.1% | 17,800 |
2021/06/16 | 2,507 | 2,513 | 2,472 | 2,485 | -11 | -0.4% | 13,300 |
2021/06/15 | 2,506 | 2,520 | 2,476 | 2,496 | +7 | +0.3% | 14,700 |
2021/06/14 | 2,466 | 2,497 | 2,463 | 2,489 | +34 | +1.4% | 10,700 |
2021/06/11 | 2,460 | 2,486 | 2,451 | 2,455 | -26 | -1% | 33,200 |
2021/06/10 | 2,449 | 2,488 | 2,446 | 2,481 | +29 | +1.2% | 16,500 |
2021/06/09 | 2,484 | 2,493 | 2,448 | 2,452 | -31 | -1.2% | 10,300 |
2021/06/08 | 2,456 | 2,484 | 2,442 | 2,483 | +32 | +1.3% | 13,900 |
2021/06/07 | 2,491 | 2,491 | 2,448 | 2,451 | +2 | +0.1% | 13,500 |
2021/06/04 | 2,465 | 2,474 | 2,447 | 2,449 | -16 | -0.6% | 16,500 |
2021/06/03 | 2,490 | 2,512 | 2,459 | 2,465 | -23 | -0.9% | 34,200 |
2021/06/02 | 2,547 | 2,580 | 2,481 | 2,488 | -55 | -2.2% | 37,100 |
2021/06/01 | 2,506 | 2,548 | 2,491 | 2,543 | +45 | +1.8% | 21,400 |
2021/05/31 | 2,490 | 2,513 | 2,481 | 2,498 | +7 | +0.3% | 26,200 |
2021/05/28 | 2,453 | 2,504 | 2,453 | 2,491 | +54 | +2.2% | 23,600 |
2021/05/27 | 2,450 | 2,467 | 2,430 | 2,437 | -9 | -0.4% | 22,600 |
2021/05/26 | 2,478 | 2,478 | 2,443 | 2,446 | -41 | -1.6% | 16,300 |
2021/05/25 | 2,506 | 2,506 | 2,474 | 2,487 | -36 | -1.4% | 20,800 |
2021/05/24 | 2,500 | 2,530 | 2,487 | 2,523 | +47 | +1.9% | 21,800 |
2021/05/21 | 2,435 | 2,485 | 2,434 | 2,476 | +41 | +1.7% | 29,000 |
2021/05/20 | 2,417 | 2,455 | 2,400 | 2,435 | +34 | +1.4% | 20,900 |
2021/05/19 | 2,420 | 2,441 | 2,397 | 2,401 | -35 | -1.4% | 23,900 |
2021/05/18 | 2,425 | 2,455 | 2,425 | 2,436 | +11 | +0.5% | 22,500 |
2021/05/17 | 2,444 | 2,453 | 2,393 | 2,425 | -15 | -0.6% | 43,300 |
2021/05/14 | 2,382 | 2,465 | 2,378 | 2,440 | +77 | +3.3% | 32,800 |
2021/05/13 | 2,444 | 2,444 | 2,363 | 2,363 | -31 | -1.3% | 49,100 |
2021/05/12 | 2,581 | 2,581 | 2,390 | 2,394 | -103 | -4.1% | 32,800 |
2021/05/11 | 2,520 | 2,558 | 2,481 | 2,497 | -66 | -2.6% | 31,000 |
2021/05/10 | 2,521 | 2,582 | 2,504 | 2,563 | +42 | +1.7% | 21,100 |
2021/05/07 | 2,489 | 2,538 | 2,466 | 2,521 | +36 | +1.4% | 30,500 |
2021/05/06 | 2,491 | 2,515 | 2,476 | 2,485 | +15 | +0.6% | 24,300 |
2021/04/30 | 2,438 | 2,480 | 2,400 | 2,470 | +23 | +0.9% | 29,000 |
2021/04/28 | 2,485 | 2,488 | 2,447 | 2,447 | -39 | -1.6% | 19,300 |
2021/04/27 | 2,540 | 2,541 | 2,486 | 2,486 | -57 | -2.2% | 24,300 |
2021/04/26 | 2,562 | 2,579 | 2,541 | 2,543 | -24 | -0.9% | 20,000 |
2021/04/23 | 2,571 | 2,588 | 2,546 | 2,567 | -17 | -0.7% | 18,600 |
2021/04/22 | 2,582 | 2,625 | 2,563 | 2,584 | +45 | +1.8% | 26,500 |
2021/04/21 | 2,622 | 2,622 | 2,534 | 2,539 | -132 | -4.9% | 40,900 |
2021/04/20 | 2,682 | 2,690 | 2,642 | 2,671 | -34 | -1.3% | 40,700 |
2021/04/19 | 2,688 | 2,745 | 2,688 | 2,705 | +48 | +1.8% | 43,800 |
2021/04/16 | 2,609 | 2,670 | 2,609 | 2,657 | +49 | +1.9% | 17,400 |
2021/04/15 | 2,573 | 2,618 | 2,570 | 2,608 | +23 | +0.9% | 20,400 |
2021/04/14 | 2,581 | 2,598 | 2,568 | 2,585 | +4 | +0.2% | 25,800 |
2021/04/13 | 2,511 | 2,596 | 2,511 | 2,581 | +40 | +1.6% | 27,200 |
2021/04/12 | 2,530 | 2,564 | 2,509 | 2,541 | +25 | +1% | 14,200 |
2021/04/09 | 2,489 | 2,531 | 2,476 | 2,516 | +40 | +1.6% | 20,700 |
2021/04/08 | 2,530 | 2,532 | 2,471 | 2,476 | -54 | -2.1% | 24,000 |
2021/04/07 | 2,448 | 2,532 | 2,440 | 2,530 | +65 | +2.6% | 21,400 |
2021/04/06 | 2,498 | 2,531 | 2,433 | 2,465 | -72 | -2.8% | 30,600 |
2021/04/05 | 2,495 | 2,542 | 2,488 | 2,537 | +42 | +1.7% | 21,800 |
801~
850
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