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 |
---|---|---|---|---|---|---|---|
2018/10/11 | 1,597 | 1,646 | 1,592 | 1,605 | -45 | -2.7% | 49,000 |
2018/10/10 | 1,700 | 1,700 | 1,643 | 1,650 | -50 | -2.9% | 39,800 |
2018/10/09 | 1,720 | 1,722 | 1,678 | 1,700 | -25 | -1.4% | 27,300 |
2018/10/05 | 1,694 | 1,740 | 1,674 | 1,725 | +24 | +1.4% | 48,900 |
2018/10/04 | 1,666 | 1,707 | 1,666 | 1,701 | +42 | +2.5% | 27,200 |
2018/10/03 | 1,661 | 1,691 | 1,654 | 1,659 | -11 | -0.7% | 24,000 |
2018/10/02 | 1,690 | 1,727 | 1,662 | 1,670 | -16 | -0.9% | 30,200 |
2018/10/01 | 1,697 | 1,700 | 1,674 | 1,686 | -13 | -0.8% | 21,200 |
2018/09/28 | 1,706 | 1,715 | 1,694 | 1,699 | -5 | -0.3% | 27,900 |
2018/09/27 | 1,749 | 1,749 | 1,702 | 1,704 | -46 | -2.6% | 23,600 |
2018/09/26 | 1,740 | 1,750 | 1,715 | 1,750 | +12 | +0.7% | 24,400 |
2018/09/25 | 1,695 | 1,738 | 1,686 | 1,738 | +43 | +2.5% | 39,200 |
2018/09/21 | 1,704 | 1,715 | 1,684 | 1,695 | +3 | +0.2% | 43,500 |
2018/09/20 | 1,713 | 1,716 | 1,682 | 1,692 | -12 | -0.7% | 52,600 |
2018/09/19 | 1,729 | 1,745 | 1,670 | 1,704 | -43 | -2.5% | 61,800 |
2018/09/18 | 1,698 | 1,758 | 1,682 | 1,747 | +66 | +3.9% | 96,900 |
2018/09/14 | 1,645 | 1,690 | 1,635 | 1,681 | +32 | +1.9% | 93,500 |
2018/09/13 | 1,533 | 1,650 | 1,526 | 1,649 | +119 | +7.8% | 109,800 |
2018/09/12 | 1,514 | 1,538 | 1,494 | 1,530 | +26 | +1.7% | 20,400 |
2018/09/11 | 1,515 | 1,515 | 1,500 | 1,504 | -13 | -0.9% | 8,800 |
2018/09/10 | 1,498 | 1,530 | 1,498 | 1,517 | +20 | +1.3% | 23,700 |
2018/09/07 | 1,493 | 1,500 | 1,477 | 1,497 | -1 | -0.1% | 9,900 |
2018/09/06 | 1,487 | 1,513 | 1,482 | 1,498 | +15 | +1% | 13,200 |
2018/09/05 | 1,491 | 1,497 | 1,467 | 1,483 | -17 | -1.1% | 17,800 |
2018/09/04 | 1,505 | 1,505 | 1,481 | 1,500 | -7 | -0.5% | 18,600 |
2018/09/03 | 1,530 | 1,530 | 1,494 | 1,507 | -17 | -1.1% | 14,800 |
2018/08/31 | 1,538 | 1,538 | 1,518 | 1,524 | -14 | -0.9% | 24,100 |
2018/08/30 | 1,460 | 1,538 | 1,460 | 1,538 | +84 | +5.8% | 40,100 |
2018/08/29 | 1,455 | 1,456 | 1,432 | 1,454 | +14 | +1% | 20,000 |
2018/08/28 | 1,441 | 1,448 | 1,425 | 1,440 | +6 | +0.4% | 11,700 |
2018/08/27 | 1,438 | 1,438 | 1,422 | 1,434 | +4 | +0.3% | 7,200 |
2018/08/24 | 1,419 | 1,452 | 1,419 | 1,430 | +10 | +0.7% | 14,500 |
2018/08/23 | 1,398 | 1,420 | 1,398 | 1,420 | +22 | +1.6% | 11,100 |
2018/08/22 | 1,371 | 1,405 | 1,362 | 1,398 | +27 | +2% | 16,400 |
2018/08/21 | 1,390 | 1,397 | 1,366 | 1,371 | -37 | -2.6% | 18,200 |
2018/08/20 | 1,412 | 1,412 | 1,392 | 1,408 | -6 | -0.4% | 20,300 |
2018/08/17 | 1,413 | 1,425 | 1,404 | 1,414 | +5 | +0.4% | 17,800 |
2018/08/16 | 1,409 | 1,422 | 1,396 | 1,409 | -10 | -0.7% | 17,500 |
2018/08/15 | 1,455 | 1,457 | 1,418 | 1,419 | -36 | -2.5% | 15,700 |
2018/08/14 | 1,441 | 1,455 | 1,433 | 1,455 | +35 | +2.5% | 17,800 |
2018/08/13 | 1,475 | 1,475 | 1,419 | 1,420 | -61 | -4.1% | 35,800 |
2018/08/10 | 1,495 | 1,509 | 1,474 | 1,481 | -19 | -1.3% | 21,100 |
2018/08/09 | 1,545 | 1,564 | 1,455 | 1,500 | +7 | +0.5% | 107,600 |
2018/08/08 | 1,410 | 1,550 | 1,410 | 1,493 | +83 | +5.9% | 103,300 |
2018/08/07 | 1,391 | 1,411 | 1,386 | 1,410 | +13 | +0.9% | 10,600 |
2018/08/06 | 1,417 | 1,425 | 1,397 | 1,397 | -23 | -1.6% | 10,900 |
2018/08/03 | 1,435 | 1,435 | 1,416 | 1,420 | -13 | -0.9% | 5,400 |
2018/08/02 | 1,457 | 1,467 | 1,433 | 1,433 | -17 | -1.2% | 7,700 |
2018/08/01 | 1,449 | 1,456 | 1,425 | 1,450 | -3 | -0.2% | 14,100 |
2018/07/31 | 1,464 | 1,464 | 1,433 | 1,453 | -20 | -1.4% | 14,900 |
1451~
1500
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