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 |
---|---|---|---|---|---|---|---|
2019/05/30 | 1,481 | 1,495 | 1,465 | 1,485 | +5 | +0.3% | 20,000 |
2019/05/29 | 1,480 | 1,491 | 1,475 | 1,480 | ±0 | ±0% | 17,100 |
2019/05/28 | 1,497 | 1,497 | 1,460 | 1,480 | -18 | -1.2% | 43,500 |
2019/05/27 | 1,500 | 1,506 | 1,484 | 1,498 | -2 | -0.1% | 16,200 |
2019/05/24 | 1,493 | 1,507 | 1,478 | 1,500 | +6 | +0.4% | 16,400 |
2019/05/23 | 1,485 | 1,503 | 1,474 | 1,494 | -8 | -0.5% | 21,900 |
2019/05/22 | 1,519 | 1,519 | 1,502 | 1,502 | -6 | -0.4% | 7,800 |
2019/05/21 | 1,508 | 1,516 | 1,500 | 1,508 | ±0 | ±0% | 9,300 |
2019/05/20 | 1,510 | 1,519 | 1,498 | 1,508 | +3 | +0.2% | 11,800 |
2019/05/17 | 1,494 | 1,517 | 1,483 | 1,505 | +25 | +1.7% | 18,200 |
2019/05/16 | 1,477 | 1,493 | 1,463 | 1,480 | +12 | +0.8% | 21,800 |
2019/05/15 | 1,474 | 1,474 | 1,438 | 1,468 | +18 | +1.2% | 9,000 |
2019/05/14 | 1,419 | 1,456 | 1,400 | 1,450 | -29 | -2% | 19,000 |
2019/05/13 | 1,512 | 1,532 | 1,479 | 1,479 | -4 | -0.3% | 39,700 |
2019/05/10 | 1,444 | 1,511 | 1,443 | 1,483 | +55 | +3.9% | 30,600 |
2019/05/09 | 1,468 | 1,468 | 1,425 | 1,428 | -41 | -2.8% | 34,500 |
2019/05/08 | 1,503 | 1,512 | 1,464 | 1,469 | -41 | -2.7% | 25,100 |
2019/05/07 | 1,536 | 1,536 | 1,507 | 1,510 | -15 | -1% | 25,600 |
2019/04/26 | 1,522 | 1,533 | 1,499 | 1,525 | -6 | -0.4% | 11,700 |
2019/04/25 | 1,516 | 1,540 | 1,500 | 1,531 | +24 | +1.6% | 15,300 |
2019/04/24 | 1,522 | 1,535 | 1,499 | 1,507 | -10 | -0.7% | 21,000 |
2019/04/23 | 1,511 | 1,523 | 1,497 | 1,517 | +4 | +0.3% | 23,300 |
2019/04/22 | 1,505 | 1,520 | 1,493 | 1,513 | +9 | +0.6% | 17,200 |
2019/04/19 | 1,502 | 1,516 | 1,501 | 1,504 | +5 | +0.3% | 10,900 |
2019/04/18 | 1,514 | 1,514 | 1,483 | 1,499 | -10 | -0.7% | 18,600 |
2019/04/17 | 1,508 | 1,513 | 1,485 | 1,509 | +6 | +0.4% | 14,200 |
2019/04/16 | 1,521 | 1,534 | 1,501 | 1,503 | -24 | -1.6% | 13,600 |
2019/04/15 | 1,514 | 1,527 | 1,510 | 1,527 | +31 | +2.1% | 20,000 |
2019/04/12 | 1,489 | 1,497 | 1,479 | 1,496 | +18 | +1.2% | 9,400 |
2019/04/11 | 1,480 | 1,480 | 1,461 | 1,478 | -2 | -0.1% | 9,400 |
2019/04/10 | 1,491 | 1,491 | 1,474 | 1,480 | -25 | -1.7% | 7,300 |
2019/04/09 | 1,502 | 1,508 | 1,483 | 1,505 | -11 | -0.7% | 14,000 |
2019/04/08 | 1,528 | 1,535 | 1,506 | 1,516 | -14 | -0.9% | 8,500 |
2019/04/05 | 1,530 | 1,539 | 1,521 | 1,530 | -2 | -0.1% | 8,900 |
2019/04/04 | 1,521 | 1,556 | 1,521 | 1,532 | -29 | -1.9% | 21,600 |
2019/04/03 | 1,523 | 1,561 | 1,523 | 1,561 | +27 | +1.8% | 14,400 |
2019/04/02 | 1,522 | 1,535 | 1,513 | 1,534 | +12 | +0.8% | 20,000 |
2019/04/01 | 1,515 | 1,534 | 1,514 | 1,522 | +16 | +1.1% | 29,300 |
2019/03/29 | 1,505 | 1,515 | 1,490 | 1,506 | +1 | +0.1% | 15,700 |
2019/03/28 | 1,551 | 1,551 | 1,500 | 1,505 | -35 | -2.3% | 37,000 |
2019/03/27 | 1,542 | 1,563 | 1,524 | 1,540 | +10 | +0.7% | 21,200 |
2019/03/26 | 1,472 | 1,530 | 1,472 | 1,530 | +70 | +4.8% | 32,700 |
2019/03/25 | 1,489 | 1,490 | 1,442 | 1,460 | -37 | -2.5% | 30,400 |
2019/03/22 | 1,552 | 1,552 | 1,497 | 1,497 | -55 | -3.5% | 52,500 |
2019/03/20 | 1,493 | 1,552 | 1,493 | 1,552 | +40 | +2.6% | 41,500 |
2019/03/19 | 1,521 | 1,530 | 1,488 | 1,512 | -2 | -0.1% | 36,700 |
2019/03/18 | 1,521 | 1,528 | 1,497 | 1,514 | -20 | -1.3% | 38,800 |
2019/03/15 | 1,504 | 1,548 | 1,504 | 1,534 | +34 | +2.3% | 29,500 |
2019/03/14 | 1,493 | 1,506 | 1,479 | 1,500 | +15 | +1% | 19,000 |
2019/03/13 | 1,494 | 1,526 | 1,471 | 1,485 | -22 | -1.5% | 23,400 |
1301~
1350
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