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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,568 | 2,575 | 2,547 | 2,561 | +16 | +0.6% | 25,300 |
| 2025/01/20 | 2,568 | 2,577 | 2,528 | 2,545 | +12 | +0.5% | 34,300 |
| 2025/01/17 | 2,537 | 2,565 | 2,506 | 2,533 | +26 | +1% | 43,700 |
| 2025/01/16 | 2,540 | 2,558 | 2,481 | 2,507 | -29 | -1.1% | 28,500 |
| 2025/01/15 | 2,547 | 2,595 | 2,515 | 2,536 | +26 | +1% | 39,500 |
| 2025/01/14 | 2,476 | 2,570 | 2,476 | 2,510 | +28 | +1.1% | 52,200 |
| 2025/01/10 | 2,483 | 2,506 | 2,456 | 2,482 | -1 | ±0% | 35,900 |
| 2025/01/09 | 2,496 | 2,500 | 2,477 | 2,483 | -44 | -1.7% | 34,500 |
| 2025/01/08 | 2,472 | 2,561 | 2,470 | 2,527 | +55 | +2.2% | 64,500 |
| 2025/01/07 | 2,468 | 2,479 | 2,432 | 2,472 | +12 | +0.5% | 49,400 |
| 2025/01/06 | 2,439 | 2,484 | 2,439 | 2,460 | ±0 | ±0% | 59,300 |
| 2024/12/30 | 2,500 | 2,525 | 2,436 | 2,460 | -43 | -1.7% | 41,500 |
| 2024/12/27 | 2,503 | 2,550 | 2,431 | 2,503 | -2,597 | -50.9% | 58,600 |
| 2024/12/26 | 5,110 | 5,190 | 5,090 | 5,100 | -10 | -0.2% | 44,200 |
| 2024/12/25 | 5,060 | 5,110 | 5,020 | 5,110 | +20 | +0.4% | 23,200 |
| 2024/12/24 | 5,140 | 5,160 | 5,080 | 5,090 | -10 | -0.2% | 15,400 |
| 2024/12/23 | 5,080 | 5,150 | 5,080 | 5,100 | +10 | +0.2% | 12,800 |
| 2024/12/20 | 5,170 | 5,170 | 5,070 | 5,090 | +10 | +0.2% | 22,600 |
| 2024/12/19 | 5,100 | 5,110 | 5,060 | 5,080 | -20 | -0.4% | 8,100 |
| 2024/12/18 | 5,130 | 5,170 | 5,100 | 5,100 | -30 | -0.6% | 14,000 |
| 2024/12/17 | 5,080 | 5,180 | 5,080 | 5,130 | +20 | +0.4% | 12,500 |
| 2024/12/16 | 5,160 | 5,160 | 5,060 | 5,110 | -50 | -1% | 22,400 |
| 2024/12/13 | 5,130 | 5,210 | 5,130 | 5,160 | -30 | -0.6% | 20,900 |
| 2024/12/12 | 5,120 | 5,230 | 5,120 | 5,190 | +150 | +3% | 21,100 |
| 2024/12/11 | 5,010 | 5,090 | 4,980 | 5,040 | -10 | -0.2% | 30,800 |
| 2024/12/10 | 5,280 | 5,280 | 5,050 | 5,050 | -130 | -2.5% | 47,900 |
| 2024/12/09 | 5,110 | 5,310 | 5,110 | 5,180 | +140 | +2.8% | 26,700 |
| 2024/12/06 | 4,995 | 5,050 | 4,975 | 5,040 | +65 | +1.3% | 18,300 |
| 2024/12/05 | 5,030 | 5,030 | 4,955 | 4,975 | +5 | +0.1% | 16,400 |
| 2024/12/04 | 4,910 | 5,020 | 4,910 | 4,970 | +5 | +0.1% | 26,300 |
| 2024/12/03 | 4,900 | 4,990 | 4,885 | 4,965 | +110 | +2.3% | 24,100 |
| 2024/12/02 | 4,810 | 4,895 | 4,810 | 4,855 | +50 | +1% | 8,100 |
| 2024/11/29 | 4,870 | 4,905 | 4,805 | 4,805 | -65 | -1.3% | 9,900 |
| 2024/11/28 | 4,705 | 4,885 | 4,705 | 4,870 | +165 | +3.5% | 24,500 |
| 2024/11/27 | 4,650 | 4,710 | 4,650 | 4,705 | +55 | +1.2% | 11,300 |
| 2024/11/26 | 4,675 | 4,685 | 4,635 | 4,650 | -15 | -0.3% | 13,900 |
| 2024/11/25 | 4,810 | 4,820 | 4,665 | 4,665 | -75 | -1.6% | 16,200 |
| 2024/11/22 | 4,855 | 4,855 | 4,725 | 4,740 | -115 | -2.4% | 19,100 |
| 2024/11/21 | 4,725 | 4,880 | 4,715 | 4,855 | +140 | +3% | 20,000 |
| 2024/11/20 | 4,620 | 4,740 | 4,620 | 4,715 | +140 | +3.1% | 29,800 |
| 2024/11/19 | 4,540 | 4,620 | 4,540 | 4,575 | +40 | +0.9% | 11,600 |
| 2024/11/18 | 4,540 | 4,540 | 4,490 | 4,535 | -5 | -0.1% | 7,800 |
| 2024/11/15 | 4,545 | 4,595 | 4,490 | 4,540 | +45 | +1% | 14,600 |
| 2024/11/14 | 4,545 | 4,595 | 4,450 | 4,495 | -50 | -1.1% | 26,100 |
| 2024/11/13 | 4,510 | 4,575 | 4,470 | 4,545 | -205 | -4.3% | 52,400 |
| 2024/11/12 | 4,775 | 4,800 | 4,750 | 4,750 | -30 | -0.6% | 9,700 |
| 2024/11/11 | 4,760 | 4,800 | 4,735 | 4,780 | +50 | +1.1% | 10,900 |
| 2024/11/08 | 4,725 | 4,780 | 4,710 | 4,730 | +20 | +0.4% | 11,700 |
| 2024/11/07 | 4,595 | 4,730 | 4,585 | 4,710 | +130 | +2.8% | 15,100 |
| 2024/11/06 | 4,500 | 4,585 | 4,500 | 4,580 | +65 | +1.4% | 20,700 |
51～
100
件表示中 / 3673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 | 224,500円 | +2.4% | +4.9% | 3.34% | 9.03倍 | 1.01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 |
| トーカイ | 192,100円 | +3.4% | -3.6% | 3.02% | 11.65倍 | 0.77倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
| ｉｓｐａｃｅ | 64,800円 | +89.5% | - | 0.00% | - | 12.72倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
| インソース | 73,900円 | +16.2% | +11.7% | 3.18% | 16.55倍 | 6.25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 |
| Ｍ＆Ａ総研Ｈ | 105,300円 | +40.2% | +23.7% | 0.00% | 9.12倍 | 6.84倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。独自のマッチングシステム |
市場注目の銘柄
チャート関連のコラム
