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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 4,550 | 4,570 | 4,440 | 4,455 | -80 | -1.8% | 12,200 |
| 2024/09/05 | 4,540 | 4,630 | 4,480 | 4,535 | -20 | -0.4% | 14,300 |
| 2024/09/04 | 4,655 | 4,730 | 4,545 | 4,555 | -255 | -5.3% | 15,800 |
| 2024/09/03 | 4,700 | 4,810 | 4,690 | 4,810 | +150 | +3.2% | 15,600 |
| 2024/09/02 | 4,745 | 4,745 | 4,645 | 4,660 | -35 | -0.7% | 17,200 |
| 2024/08/30 | 4,640 | 4,705 | 4,640 | 4,695 | +55 | +1.2% | 11,800 |
| 2024/08/29 | 4,575 | 4,750 | 4,575 | 4,640 | +15 | +0.3% | 24,200 |
| 2024/08/28 | 4,620 | 4,655 | 4,590 | 4,625 | +5 | +0.1% | 9,400 |
| 2024/08/27 | 4,570 | 4,620 | 4,545 | 4,620 | +55 | +1.2% | 11,800 |
| 2024/08/26 | 4,470 | 4,575 | 4,470 | 4,565 | +100 | +2.2% | 23,000 |
| 2024/08/23 | 4,430 | 4,480 | 4,400 | 4,465 | +65 | +1.5% | 9,700 |
| 2024/08/22 | 4,390 | 4,410 | 4,350 | 4,400 | +40 | +0.9% | 13,500 |
| 2024/08/21 | 4,330 | 4,395 | 4,325 | 4,360 | -100 | -2.2% | 28,700 |
| 2024/08/20 | 4,510 | 4,510 | 4,420 | 4,460 | -25 | -0.6% | 33,500 |
| 2024/08/19 | 4,510 | 4,560 | 4,460 | 4,485 | -80 | -1.8% | 35,700 |
| 2024/08/16 | 4,620 | 4,620 | 4,495 | 4,565 | +25 | +0.6% | 33,300 |
| 2024/08/15 | 4,510 | 4,610 | 4,480 | 4,540 | +75 | +1.7% | 33,200 |
| 2024/08/14 | 4,500 | 4,520 | 4,255 | 4,465 | -175 | -3.8% | 73,500 |
| 2024/08/13 | 4,610 | 4,680 | 4,545 | 4,640 | +165 | +3.7% | 33,800 |
| 2024/08/09 | 4,435 | 4,585 | 4,410 | 4,475 | +130 | +3% | 32,700 |
| 2024/08/08 | 4,330 | 4,420 | 4,280 | 4,345 | -30 | -0.7% | 27,400 |
| 2024/08/07 | 4,250 | 4,570 | 4,110 | 4,375 | +40 | +0.9% | 36,300 |
| 2024/08/06 | 4,265 | 4,515 | 4,235 | 4,335 | +420 | +10.7% | 36,700 |
| 2024/08/05 | 4,225 | 4,300 | 3,910 | 3,915 | -625 | -13.8% | 43,600 |
| 2024/08/02 | 4,775 | 4,825 | 4,540 | 4,540 | -305 | -6.3% | 34,800 |
| 2024/08/01 | 4,950 | 4,975 | 4,820 | 4,845 | -205 | -4.1% | 28,500 |
| 2024/07/31 | 4,810 | 5,050 | 4,810 | 5,050 | +170 | +3.5% | 21,600 |
| 2024/07/30 | 4,900 | 4,910 | 4,850 | 4,880 | -40 | -0.8% | 14,900 |
| 2024/07/29 | 4,770 | 4,920 | 4,770 | 4,920 | +175 | +3.7% | 16,100 |
| 2024/07/26 | 4,750 | 4,840 | 4,730 | 4,745 | ±0 | ±0% | 18,300 |
| 2024/07/25 | 4,750 | 4,800 | 4,740 | 4,745 | -75 | -1.6% | 16,100 |
| 2024/07/24 | 4,915 | 4,940 | 4,815 | 4,820 | -110 | -2.2% | 20,500 |
| 2024/07/23 | 4,930 | 5,000 | 4,925 | 4,930 | ±0 | ±0% | 9,500 |
| 2024/07/22 | 5,050 | 5,100 | 4,910 | 4,930 | -170 | -3.3% | 14,000 |
| 2024/07/19 | 5,130 | 5,130 | 4,975 | 5,100 | -30 | -0.6% | 25,900 |
| 2024/07/18 | 5,110 | 5,180 | 5,090 | 5,130 | +10 | +0.2% | 10,200 |
| 2024/07/17 | 5,180 | 5,220 | 5,120 | 5,120 | -60 | -1.2% | 11,000 |
| 2024/07/16 | 5,030 | 5,230 | 5,030 | 5,180 | +140 | +2.8% | 35,700 |
| 2024/07/12 | 4,970 | 5,130 | 4,970 | 5,040 | -30 | -0.6% | 16,300 |
| 2024/07/11 | 4,980 | 5,070 | 4,915 | 5,070 | +105 | +2.1% | 19,100 |
| 2024/07/10 | 5,030 | 5,030 | 4,935 | 4,965 | -55 | -1.1% | 21,800 |
| 2024/07/09 | 4,900 | 5,080 | 4,900 | 5,020 | +120 | +2.4% | 33,300 |
| 2024/07/08 | 4,980 | 5,000 | 4,890 | 4,900 | -120 | -2.4% | 20,500 |
| 2024/07/05 | 5,120 | 5,140 | 5,000 | 5,020 | -120 | -2.3% | 20,800 |
| 2024/07/04 | 5,110 | 5,140 | 5,040 | 5,140 | +50 | +1% | 13,100 |
| 2024/07/03 | 5,020 | 5,130 | 5,010 | 5,090 | +100 | +2% | 46,600 |
| 2024/07/02 | 4,985 | 5,040 | 4,960 | 4,990 | +55 | +1.1% | 24,200 |
| 2024/07/01 | 5,120 | 5,120 | 4,925 | 4,935 | -185 | -3.6% | 23,500 |
| 2024/06/28 | 5,050 | 5,140 | 5,030 | 5,120 | +50 | +1% | 13,100 |
| 2024/06/27 | 5,130 | 5,150 | 5,010 | 5,070 | -50 | -1% | 27,100 |
51～
100
件表示中 / 3585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 | 485,500円 | +4.2% | -4.5% | 3.09% | 9.77倍 | 1.14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 |
| カーブスＨＤ | 78,200円 | +7.2% | +14.2% | 2.17% | 18.00倍 | 3.71倍 |
|
シニア女性体操教室をＦＣ展開。海外ライセンスも。コシダカＨＤから２０年３月スピンオフ上場 |
| インフォマート | 28,100円 | +20.4% | +23.4% | 0.55% | 118.07倍 | 5.94倍 |
|
クラウド活用し受発注、規格書、請求書システム運営、外食向け主力。配当は単体配当性向５０％ |
| 応用地 | 247,500円 | +11.3% | +19.6% | 2.75% | 19.90倍 | 0.75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 |
| 新日科学 | 150,200円 | +12.8% | -23.8% | 3.33% | 15.95倍 | 1.72倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
市場注目の銘柄
チャート関連のコラム
