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 |
---|---|---|---|---|---|---|---|
2020/03/26 | 1,599 | 1,641 | 1,580 | 1,626 | +6 | +0.4% | 98,800 |
2020/03/25 | 1,689 | 1,689 | 1,575 | 1,620 | -5 | -0.3% | 88,700 |
2020/03/24 | 1,599 | 1,646 | 1,588 | 1,625 | +96 | +6.3% | 141,900 |
2020/03/23 | 1,536 | 1,546 | 1,445 | 1,529 | -3 | -0.2% | 146,100 |
2020/03/19 | 1,487 | 1,550 | 1,474 | 1,532 | +97 | +6.8% | 177,400 |
2020/03/18 | 1,475 | 1,540 | 1,435 | 1,435 | -41 | -2.8% | 179,000 |
2020/03/17 | 1,300 | 1,492 | 1,267 | 1,476 | +125 | +9.3% | 271,000 |
2020/03/16 | 1,317 | 1,440 | 1,297 | 1,351 | +64 | +5% | 169,400 |
2020/03/13 | 1,273 | 1,325 | 1,241 | 1,287 | -117 | -8.3% | 135,800 |
2020/03/12 | 1,436 | 1,468 | 1,387 | 1,404 | -97 | -6.5% | 146,800 |
2020/03/11 | 1,507 | 1,574 | 1,501 | 1,501 | +1 | +0.1% | 138,300 |
2020/03/10 | 1,461 | 1,506 | 1,404 | 1,500 | -17 | -1.1% | 245,700 |
2020/03/09 | 1,544 | 1,569 | 1,504 | 1,517 | -107 | -6.6% | 186,500 |
2020/03/06 | 1,688 | 1,689 | 1,606 | 1,624 | -103 | -6% | 263,200 |
2020/03/05 | 1,820 | 1,823 | 1,725 | 1,727 | -60 | -3.4% | 100,200 |
2020/03/04 | 1,777 | 1,819 | 1,772 | 1,787 | -37 | -2% | 71,800 |
2020/03/03 | 1,920 | 1,921 | 1,824 | 1,824 | -34 | -1.8% | 93,000 |
2020/03/02 | 1,763 | 1,905 | 1,760 | 1,858 | +64 | +3.6% | 101,400 |
2020/02/28 | 1,807 | 1,835 | 1,787 | 1,794 | -93 | -4.9% | 120,800 |
2020/02/27 | 1,956 | 1,957 | 1,878 | 1,887 | -76 | -3.9% | 86,000 |
2020/02/26 | 1,994 | 1,994 | 1,928 | 1,963 | -49 | -2.4% | 98,000 |
2020/02/25 | 1,955 | 2,039 | 1,941 | 2,012 | -143 | -6.6% | 146,300 |
2020/02/21 | 2,188 | 2,200 | 2,150 | 2,155 | -65 | -2.9% | 91,400 |
2020/02/20 | 2,325 | 2,325 | 2,220 | 2,220 | -82 | -3.6% | 91,300 |
2020/02/19 | 2,229 | 2,321 | 2,227 | 2,302 | +54 | +2.4% | 81,600 |
2020/02/18 | 2,291 | 2,313 | 2,248 | 2,248 | -63 | -2.7% | 61,700 |
2020/02/17 | 2,270 | 2,330 | 2,238 | 2,311 | -30 | -1.3% | 92,900 |
2020/02/14 | 2,317 | 2,346 | 2,290 | 2,341 | +7 | +0.3% | 66,800 |
2020/02/13 | 2,355 | 2,387 | 2,334 | 2,334 | -41 | -1.7% | 81,400 |
2020/02/12 | 2,438 | 2,438 | 2,371 | 2,375 | -63 | -2.6% | 55,900 |
2020/02/10 | 2,424 | 2,457 | 2,406 | 2,438 | -8 | -0.3% | 91,300 |
2020/02/07 | 2,476 | 2,492 | 2,438 | 2,446 | -26 | -1.1% | 57,000 |
2020/02/06 | 2,450 | 2,476 | 2,450 | 2,472 | +35 | +1.4% | 64,800 |
2020/02/05 | 2,505 | 2,515 | 2,437 | 2,437 | -29 | -1.2% | 77,900 |
2020/02/04 | 2,414 | 2,472 | 2,410 | 2,466 | +47 | +1.9% | 60,600 |
2020/02/03 | 2,372 | 2,428 | 2,365 | 2,419 | -16 | -0.7% | 68,900 |
2020/01/31 | 2,415 | 2,461 | 2,398 | 2,435 | +68 | +2.9% | 112,100 |
2020/01/30 | 2,480 | 2,507 | 2,352 | 2,367 | -122 | -4.9% | 143,900 |
2020/01/29 | 2,534 | 2,538 | 2,479 | 2,489 | -20 | -0.8% | 88,300 |
2020/01/28 | 2,440 | 2,518 | 2,420 | 2,509 | +50 | +2% | 142,900 |
2020/01/27 | 2,450 | 2,525 | 2,352 | 2,459 | +24 | +1% | 265,200 |
2020/01/24 | 2,480 | 2,488 | 2,413 | 2,435 | -33 | -1.3% | 84,900 |
2020/01/23 | 2,445 | 2,488 | 2,426 | 2,468 | +32 | +1.3% | 79,900 |
2020/01/22 | 2,425 | 2,444 | 2,409 | 2,436 | +22 | +0.9% | 76,500 |
2020/01/21 | 2,378 | 2,420 | 2,365 | 2,414 | +45 | +1.9% | 95,100 |
2020/01/20 | 2,375 | 2,400 | 2,362 | 2,369 | -6 | -0.3% | 52,900 |
2020/01/17 | 2,391 | 2,391 | 2,362 | 2,375 | +8 | +0.3% | 71,700 |
2020/01/16 | 2,337 | 2,381 | 2,337 | 2,367 | +45 | +1.9% | 83,900 |
2020/01/15 | 2,328 | 2,328 | 2,298 | 2,322 | +2 | +0.1% | 62,300 |
2020/01/14 | 2,350 | 2,350 | 2,307 | 2,320 | +5 | +0.2% | 86,700 |
1101~
1150
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