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 |
---|---|---|---|---|---|---|---|
2019/11/29 | 2,015 | 2,019 | 1,987 | 1,996 | -23 | -1.1% | 69,500 |
2019/11/28 | 2,095 | 2,095 | 2,016 | 2,019 | -62 | -3% | 63,400 |
2019/11/27 | 2,122 | 2,122 | 2,079 | 2,081 | -32 | -1.5% | 57,200 |
2019/11/26 | 2,070 | 2,131 | 2,062 | 2,113 | +56 | +2.7% | 179,800 |
2019/11/25 | 2,092 | 2,094 | 2,056 | 2,057 | -15 | -0.7% | 38,200 |
2019/11/22 | 2,063 | 2,100 | 2,010 | 2,072 | +15 | +0.7% | 156,700 |
2019/11/21 | 2,052 | 2,064 | 2,002 | 2,057 | +4 | +0.2% | 88,500 |
2019/11/20 | 2,047 | 2,063 | 2,030 | 2,053 | -6 | -0.3% | 77,200 |
2019/11/19 | 1,991 | 2,064 | 1,991 | 2,059 | +55 | +2.7% | 130,500 |
2019/11/18 | 1,997 | 2,009 | 1,978 | 2,004 | +17 | +0.9% | 98,100 |
2019/11/15 | 1,955 | 2,018 | 1,942 | 1,987 | +27 | +1.4% | 114,100 |
2019/11/14 | 2,100 | 2,100 | 1,955 | 1,960 | -10 | -0.5% | 298,000 |
2019/11/13 | 1,978 | 1,986 | 1,943 | 1,970 | -8 | -0.4% | 93,600 |
2019/11/12 | 1,934 | 1,990 | 1,926 | 1,978 | +45 | +2.3% | 138,200 |
2019/11/11 | 1,920 | 1,957 | 1,902 | 1,933 | +20 | +1% | 92,300 |
2019/11/08 | 1,939 | 1,956 | 1,913 | 1,913 | -6 | -0.3% | 85,400 |
2019/11/07 | 1,900 | 1,919 | 1,888 | 1,919 | +11 | +0.6% | 48,100 |
2019/11/06 | 1,921 | 1,921 | 1,894 | 1,908 | -11 | -0.6% | 41,100 |
2019/11/05 | 1,947 | 1,947 | 1,902 | 1,919 | +48 | +2.6% | 111,800 |
2019/11/01 | 1,830 | 1,875 | 1,818 | 1,871 | +42 | +2.3% | 83,500 |
2019/10/31 | 1,787 | 1,836 | 1,787 | 1,829 | +78 | +4.5% | 81,500 |
2019/10/30 | 1,755 | 1,819 | 1,737 | 1,751 | +9 | +0.5% | 97,300 |
2019/10/29 | 1,739 | 1,753 | 1,736 | 1,742 | +4 | +0.2% | 37,000 |
2019/10/28 | 1,747 | 1,750 | 1,728 | 1,738 | -8 | -0.5% | 29,600 |
2019/10/25 | 1,725 | 1,748 | 1,702 | 1,746 | +26 | +1.5% | 27,600 |
2019/10/24 | 1,730 | 1,730 | 1,710 | 1,720 | -5 | -0.3% | 20,400 |
2019/10/23 | 1,711 | 1,730 | 1,687 | 1,725 | +12 | +0.7% | 42,900 |
2019/10/21 | 1,730 | 1,764 | 1,709 | 1,713 | +5 | +0.3% | 56,900 |
2019/10/18 | 1,702 | 1,718 | 1,702 | 1,708 | +6 | +0.4% | 64,400 |
2019/10/17 | 1,697 | 1,714 | 1,687 | 1,702 | +5 | +0.3% | 45,300 |
2019/10/16 | 1,694 | 1,705 | 1,685 | 1,697 | -1 | -0.1% | 33,600 |
2019/10/15 | 1,699 | 1,724 | 1,666 | 1,698 | +48 | +2.9% | 87,200 |
2019/10/11 | 1,655 | 1,655 | 1,629 | 1,650 | +1 | +0.1% | 13,100 |
2019/10/10 | 1,653 | 1,654 | 1,623 | 1,649 | +1 | +0.1% | 14,900 |
2019/10/09 | 1,634 | 1,648 | 1,624 | 1,648 | +15 | +0.9% | 18,300 |
2019/10/08 | 1,630 | 1,640 | 1,629 | 1,633 | +7 | +0.4% | 16,400 |
2019/10/07 | 1,620 | 1,628 | 1,620 | 1,626 | +4 | +0.2% | 8,800 |
2019/10/04 | 1,600 | 1,627 | 1,600 | 1,622 | +7 | +0.4% | 14,400 |
2019/10/03 | 1,620 | 1,620 | 1,605 | 1,615 | -24 | -1.5% | 10,900 |
2019/10/02 | 1,622 | 1,650 | 1,620 | 1,639 | +1 | +0.1% | 16,800 |
2019/10/01 | 1,639 | 1,646 | 1,631 | 1,638 | -1 | -0.1% | 13,400 |
2019/09/30 | 1,624 | 1,645 | 1,623 | 1,639 | -10 | -0.6% | 22,800 |
2019/09/27 | 1,660 | 1,666 | 1,634 | 1,649 | -9 | -0.5% | 21,000 |
2019/09/26 | 1,675 | 1,686 | 1,651 | 1,658 | -1 | -0.1% | 37,600 |
2019/09/25 | 1,650 | 1,670 | 1,650 | 1,659 | +1 | +0.1% | 37,300 |
2019/09/24 | 1,657 | 1,658 | 1,646 | 1,658 | +1 | +0.1% | 35,600 |
2019/09/20 | 1,656 | 1,661 | 1,645 | 1,657 | +1 | +0.1% | 32,300 |
2019/09/19 | 1,650 | 1,657 | 1,630 | 1,656 | +8 | +0.5% | 29,400 |
2019/09/18 | 1,625 | 1,665 | 1,625 | 1,648 | +22 | +1.4% | 46,200 |
2019/09/17 | 1,600 | 1,634 | 1,599 | 1,626 | +16 | +1% | 72,400 |
1401~
1450
件表示中 / 3768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 | 291,100円 | +2.4% | +4.9% | 2.58% | 12.84倍 | 1.28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 |
パソナG | 217,600円 | +6.7% | - | 3.45% | 165.22倍 | 0.61倍 |
|
人材派遣の先駆で業界3位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
インソース | 97,700円 | +17.0% | +21.5% | 2.41% | 20.26倍 | 7.98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 |
TREHD | 156,100円 | +2.2% | -18.6% | 3.20% | 6.19倍 | 1.04倍 |
|
タケエイとリバーHDが21年10月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
dely | 194,800円 | +30.8% | +28.8% | 0.00% | 35.25倍 | 7.64倍 |
|
LINEヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
市場注目の銘柄
チャート関連のコラム