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 |
---|---|---|---|---|---|---|---|
2021/01/20 | 2,373 | 2,398 | 2,355 | 2,398 | +28 | +1.2% | 48,300 |
2021/01/19 | 2,393 | 2,393 | 2,359 | 2,370 | -17 | -0.7% | 25,500 |
2021/01/18 | 2,310 | 2,404 | 2,310 | 2,387 | +81 | +3.5% | 35,300 |
2021/01/15 | 2,323 | 2,333 | 2,288 | 2,306 | -25 | -1.1% | 44,200 |
2021/01/14 | 2,380 | 2,410 | 2,306 | 2,331 | -53 | -2.2% | 68,600 |
2021/01/13 | 2,384 | 2,409 | 2,363 | 2,384 | -9 | -0.4% | 39,600 |
2021/01/12 | 2,350 | 2,396 | 2,346 | 2,393 | +23 | +1% | 28,500 |
2021/01/08 | 2,372 | 2,383 | 2,350 | 2,370 | +7 | +0.3% | 33,300 |
2021/01/07 | 2,379 | 2,415 | 2,353 | 2,363 | +24 | +1% | 42,600 |
2021/01/06 | 2,311 | 2,355 | 2,307 | 2,339 | +34 | +1.5% | 38,700 |
2021/01/05 | 2,332 | 2,362 | 2,300 | 2,305 | -48 | -2% | 53,400 |
2021/01/04 | 2,381 | 2,393 | 2,347 | 2,353 | -28 | -1.2% | 39,200 |
2020/12/30 | 2,359 | 2,420 | 2,359 | 2,381 | +27 | +1.1% | 45,800 |
2020/12/29 | 2,356 | 2,382 | 2,351 | 2,354 | -36 | -1.5% | 46,600 |
2020/12/28 | 2,410 | 2,439 | 2,366 | 2,390 | -5 | -0.2% | 97,100 |
2020/12/25 | 2,323 | 2,415 | 2,307 | 2,395 | +64 | +2.7% | 137,000 |
2020/12/24 | 2,250 | 2,339 | 2,243 | 2,331 | +209 | +9.8% | 253,900 |
2020/12/23 | 2,112 | 2,137 | 2,110 | 2,122 | +20 | +1% | 32,000 |
2020/12/22 | 2,163 | 2,163 | 2,098 | 2,102 | -74 | -3.4% | 53,400 |
2020/12/21 | 2,138 | 2,177 | 2,136 | 2,176 | +38 | +1.8% | 55,900 |
2020/12/18 | 2,145 | 2,145 | 2,115 | 2,138 | +1 | ±0% | 28,700 |
2020/12/17 | 2,127 | 2,138 | 2,098 | 2,137 | +32 | +1.5% | 21,000 |
2020/12/16 | 2,139 | 2,139 | 2,101 | 2,105 | -11 | -0.5% | 23,400 |
2020/12/15 | 2,099 | 2,167 | 2,099 | 2,116 | +13 | +0.6% | 29,500 |
2020/12/14 | 2,100 | 2,124 | 2,082 | 2,103 | +19 | +0.9% | 30,400 |
2020/12/11 | 2,130 | 2,140 | 2,075 | 2,084 | -28 | -1.3% | 57,700 |
2020/12/10 | 2,122 | 2,151 | 2,100 | 2,112 | +1 | ±0% | 32,700 |
2020/12/09 | 2,131 | 2,148 | 2,107 | 2,111 | -14 | -0.7% | 30,200 |
2020/12/08 | 2,107 | 2,145 | 2,107 | 2,125 | +18 | +0.9% | 19,200 |
2020/12/07 | 2,165 | 2,174 | 2,103 | 2,107 | -31 | -1.4% | 27,600 |
2020/12/04 | 2,180 | 2,194 | 2,115 | 2,138 | -22 | -1% | 29,400 |
2020/12/03 | 2,109 | 2,167 | 2,100 | 2,160 | +56 | +2.7% | 36,300 |
2020/12/02 | 2,171 | 2,171 | 2,095 | 2,104 | -38 | -1.8% | 45,500 |
2020/12/01 | 2,125 | 2,149 | 2,109 | 2,142 | +27 | +1.3% | 30,700 |
2020/11/30 | 2,123 | 2,156 | 2,111 | 2,115 | -28 | -1.3% | 31,400 |
2020/11/27 | 2,157 | 2,178 | 2,104 | 2,143 | -6 | -0.3% | 34,500 |
2020/11/26 | 2,161 | 2,182 | 2,142 | 2,149 | -3 | -0.1% | 24,600 |
2020/11/25 | 2,167 | 2,174 | 2,136 | 2,152 | +35 | +1.7% | 35,600 |
2020/11/24 | 2,118 | 2,144 | 2,101 | 2,117 | +27 | +1.3% | 34,600 |
2020/11/20 | 2,068 | 2,090 | 2,010 | 2,090 | +20 | +1% | 57,100 |
2020/11/19 | 2,155 | 2,155 | 2,063 | 2,070 | -79 | -3.7% | 51,800 |
2020/11/18 | 2,104 | 2,173 | 2,098 | 2,149 | +29 | +1.4% | 41,000 |
2020/11/17 | 2,181 | 2,198 | 2,113 | 2,120 | -60 | -2.8% | 40,100 |
2020/11/16 | 2,184 | 2,206 | 2,155 | 2,180 | +13 | +0.6% | 48,500 |
2020/11/13 | 2,163 | 2,206 | 2,139 | 2,167 | +5 | +0.2% | 43,300 |
2020/11/12 | 2,217 | 2,226 | 2,128 | 2,162 | -93 | -4.1% | 59,900 |
2020/11/11 | 2,105 | 2,267 | 2,105 | 2,255 | +207 | +10.1% | 189,300 |
2020/11/10 | 2,050 | 2,069 | 2,022 | 2,048 | +5 | +0.2% | 45,300 |
2020/11/09 | 2,045 | 2,045 | 2,019 | 2,043 | ±0 | ±0% | 33,600 |
2020/11/06 | 2,030 | 2,072 | 2,006 | 2,043 | +13 | +0.6% | 37,000 |
901~
950
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