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 |
---|---|---|---|---|---|---|---|
2018/12/21 | 1,513 | 1,536 | 1,481 | 1,491 | -31 | -2% | 82,500 |
2018/12/20 | 1,550 | 1,599 | 1,519 | 1,522 | -25 | -1.6% | 86,200 |
2018/12/19 | 1,492 | 1,557 | 1,484 | 1,547 | +73 | +5% | 61,400 |
2018/12/18 | 1,477 | 1,526 | 1,467 | 1,474 | -24 | -1.6% | 64,000 |
2018/12/17 | 1,445 | 1,504 | 1,443 | 1,498 | +53 | +3.7% | 35,100 |
2018/12/14 | 1,482 | 1,505 | 1,445 | 1,445 | -17 | -1.2% | 49,800 |
2018/12/13 | 1,450 | 1,479 | 1,442 | 1,462 | +25 | +1.7% | 34,900 |
2018/12/12 | 1,441 | 1,467 | 1,432 | 1,437 | -3 | -0.2% | 32,400 |
2018/12/11 | 1,447 | 1,484 | 1,437 | 1,440 | ±0 | ±0% | 40,200 |
2018/12/10 | 1,439 | 1,459 | 1,432 | 1,440 | -16 | -1.1% | 36,500 |
2018/12/07 | 1,435 | 1,465 | 1,433 | 1,456 | +21 | +1.5% | 37,500 |
2018/12/06 | 1,426 | 1,446 | 1,420 | 1,435 | +1 | +0.1% | 35,600 |
2018/12/05 | 1,406 | 1,455 | 1,406 | 1,434 | -1 | -0.1% | 35,100 |
2018/12/04 | 1,466 | 1,484 | 1,428 | 1,435 | -42 | -2.8% | 21,800 |
2018/12/03 | 1,471 | 1,486 | 1,463 | 1,477 | +9 | +0.6% | 12,100 |
2018/11/30 | 1,480 | 1,481 | 1,460 | 1,468 | -17 | -1.1% | 22,000 |
2018/11/29 | 1,471 | 1,494 | 1,471 | 1,485 | +16 | +1.1% | 11,000 |
2018/11/28 | 1,473 | 1,490 | 1,466 | 1,469 | +4 | +0.3% | 22,400 |
2018/11/27 | 1,468 | 1,474 | 1,451 | 1,465 | -2 | -0.1% | 19,700 |
2018/11/26 | 1,482 | 1,498 | 1,467 | 1,467 | -15 | -1% | 22,100 |
2018/11/22 | 1,442 | 1,491 | 1,440 | 1,482 | +42 | +2.9% | 19,700 |
2018/11/21 | 1,448 | 1,465 | 1,434 | 1,440 | -34 | -2.3% | 23,000 |
2018/11/20 | 1,456 | 1,483 | 1,447 | 1,474 | ±0 | ±0% | 28,300 |
2018/11/19 | 1,450 | 1,476 | 1,450 | 1,474 | +18 | +1.2% | 21,400 |
2018/11/16 | 1,489 | 1,500 | 1,453 | 1,456 | -32 | -2.2% | 25,200 |
2018/11/15 | 1,487 | 1,505 | 1,478 | 1,488 | -17 | -1.1% | 28,300 |
2018/11/14 | 1,543 | 1,543 | 1,491 | 1,505 | -46 | -3% | 35,200 |
2018/11/13 | 1,580 | 1,583 | 1,545 | 1,551 | -36 | -2.3% | 22,100 |
2018/11/12 | 1,561 | 1,607 | 1,560 | 1,587 | +23 | +1.5% | 24,600 |
2018/11/09 | 1,523 | 1,584 | 1,501 | 1,564 | -39 | -2.4% | 115,000 |
2018/11/08 | 1,563 | 1,618 | 1,559 | 1,603 | +66 | +4.3% | 56,300 |
2018/11/07 | 1,530 | 1,555 | 1,517 | 1,537 | +13 | +0.9% | 31,100 |
2018/11/06 | 1,520 | 1,530 | 1,510 | 1,524 | +17 | +1.1% | 13,000 |
2018/11/05 | 1,513 | 1,524 | 1,497 | 1,507 | -6 | -0.4% | 20,500 |
2018/11/02 | 1,500 | 1,518 | 1,494 | 1,513 | +9 | +0.6% | 18,600 |
2018/11/01 | 1,512 | 1,538 | 1,499 | 1,504 | -7 | -0.5% | 19,600 |
2018/10/31 | 1,548 | 1,549 | 1,498 | 1,511 | -24 | -1.6% | 24,300 |
2018/10/30 | 1,423 | 1,538 | 1,423 | 1,535 | +89 | +6.2% | 56,200 |
2018/10/29 | 1,476 | 1,508 | 1,444 | 1,446 | -31 | -2.1% | 22,400 |
2018/10/26 | 1,507 | 1,517 | 1,460 | 1,477 | -30 | -2% | 35,600 |
2018/10/25 | 1,539 | 1,543 | 1,495 | 1,507 | -72 | -4.6% | 28,900 |
2018/10/24 | 1,575 | 1,587 | 1,535 | 1,579 | +6 | +0.4% | 20,900 |
2018/10/23 | 1,585 | 1,615 | 1,564 | 1,573 | -28 | -1.7% | 34,700 |
2018/10/22 | 1,584 | 1,620 | 1,584 | 1,601 | -7 | -0.4% | 17,800 |
2018/10/19 | 1,582 | 1,621 | 1,575 | 1,608 | -14 | -0.9% | 22,500 |
2018/10/18 | 1,658 | 1,666 | 1,618 | 1,622 | -21 | -1.3% | 15,200 |
2018/10/17 | 1,625 | 1,648 | 1,625 | 1,643 | +50 | +3.1% | 21,800 |
2018/10/16 | 1,590 | 1,598 | 1,567 | 1,593 | ±0 | ±0% | 22,700 |
2018/10/15 | 1,621 | 1,623 | 1,593 | 1,593 | -37 | -2.3% | 30,000 |
2018/10/12 | 1,606 | 1,668 | 1,606 | 1,630 | +25 | +1.6% | 28,500 |
1401~
1450
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