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 |
|---|---|---|---|---|---|---|---|
| 2019/09/18 | 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 |
| 2019/09/13 | 1,585 | 1,611 | 1,562 | 1,610 | +36 | +2.3% | 83,700 |
| 2019/09/12 | 1,589 | 1,601 | 1,550 | 1,574 | -1 | -0.1% | 83,300 |
| 2019/09/11 | 1,564 | 1,599 | 1,564 | 1,575 | +14 | +0.9% | 56,700 |
| 2019/09/10 | 1,560 | 1,566 | 1,546 | 1,561 | -4 | -0.3% | 54,100 |
| 2019/09/09 | 1,577 | 1,584 | 1,552 | 1,565 | -13 | -0.8% | 59,000 |
| 2019/09/06 | 1,550 | 1,578 | 1,534 | 1,578 | +45 | +2.9% | 63,900 |
| 2019/09/05 | 1,535 | 1,547 | 1,527 | 1,533 | +1 | +0.1% | 61,400 |
| 2019/09/04 | 1,550 | 1,553 | 1,530 | 1,532 | -19 | -1.2% | 34,400 |
| 2019/09/03 | 1,562 | 1,563 | 1,541 | 1,551 | -15 | -1% | 25,200 |
| 2019/09/02 | 1,599 | 1,599 | 1,566 | 1,566 | -38 | -2.4% | 27,200 |
| 2019/08/30 | 1,600 | 1,617 | 1,596 | 1,604 | +4 | +0.3% | 49,400 |
| 2019/08/29 | 1,584 | 1,610 | 1,584 | 1,600 | +18 | +1.1% | 28,800 |
| 2019/08/28 | 1,595 | 1,595 | 1,556 | 1,582 | +1 | +0.1% | 14,900 |
| 2019/08/27 | 1,599 | 1,606 | 1,581 | 1,581 | -9 | -0.6% | 9,600 |
| 2019/08/26 | 1,563 | 1,599 | 1,553 | 1,590 | -3 | -0.2% | 25,300 |
| 2019/08/23 | 1,560 | 1,599 | 1,549 | 1,593 | +39 | +2.5% | 22,300 |
| 2019/08/22 | 1,572 | 1,582 | 1,553 | 1,554 | -14 | -0.9% | 13,600 |
| 2019/08/21 | 1,566 | 1,575 | 1,561 | 1,568 | -15 | -0.9% | 6,300 |
| 2019/08/20 | 1,584 | 1,591 | 1,570 | 1,583 | ±0 | ±0% | 15,500 |
| 2019/08/19 | 1,563 | 1,590 | 1,563 | 1,583 | +21 | +1.3% | 6,700 |
| 2019/08/16 | 1,560 | 1,584 | 1,560 | 1,562 | -4 | -0.3% | 10,400 |
| 2019/08/15 | 1,550 | 1,573 | 1,545 | 1,566 | -23 | -1.4% | 9,900 |
| 2019/08/14 | 1,593 | 1,605 | 1,568 | 1,589 | +22 | +1.4% | 23,000 |
| 2019/08/13 | 1,550 | 1,576 | 1,550 | 1,567 | +12 | +0.8% | 19,900 |
| 2019/08/09 | 1,559 | 1,573 | 1,548 | 1,555 | +3 | +0.2% | 19,800 |
| 2019/08/08 | 1,569 | 1,575 | 1,523 | 1,552 | +13 | +0.8% | 41,200 |
| 2019/08/07 | 1,523 | 1,550 | 1,523 | 1,539 | +17 | +1.1% | 21,700 |
| 2019/08/06 | 1,500 | 1,541 | 1,487 | 1,522 | -11 | -0.7% | 23,000 |
| 2019/08/05 | 1,539 | 1,548 | 1,513 | 1,533 | -7 | -0.5% | 25,700 |
| 2019/08/02 | 1,565 | 1,577 | 1,536 | 1,540 | -47 | -3% | 22,000 |
| 2019/08/01 | 1,584 | 1,596 | 1,571 | 1,587 | -5 | -0.3% | 8,100 |
| 2019/07/31 | 1,595 | 1,606 | 1,584 | 1,592 | -3 | -0.2% | 11,600 |
| 2019/07/30 | 1,604 | 1,613 | 1,591 | 1,595 | -9 | -0.6% | 12,000 |
| 2019/07/29 | 1,606 | 1,611 | 1,590 | 1,604 | +17 | +1.1% | 9,800 |
| 2019/07/26 | 1,588 | 1,591 | 1,577 | 1,587 | -13 | -0.8% | 10,500 |
| 2019/07/25 | 1,614 | 1,629 | 1,594 | 1,600 | -7 | -0.4% | 18,700 |
| 2019/07/24 | 1,588 | 1,614 | 1,550 | 1,607 | +37 | +2.4% | 54,200 |
| 2019/07/23 | 1,550 | 1,588 | 1,549 | 1,570 | +24 | +1.6% | 38,000 |
| 2019/07/22 | 1,551 | 1,556 | 1,536 | 1,546 | +8 | +0.5% | 16,600 |
| 2019/07/19 | 1,481 | 1,539 | 1,481 | 1,538 | +38 | +2.5% | 20,000 |
| 2019/07/18 | 1,543 | 1,543 | 1,499 | 1,500 | -57 | -3.7% | 25,600 |
| 2019/07/17 | 1,575 | 1,575 | 1,541 | 1,557 | -18 | -1.1% | 20,300 |
| 2019/07/16 | 1,561 | 1,580 | 1,558 | 1,575 | +14 | +0.9% | 11,000 |
| 2019/07/12 | 1,548 | 1,577 | 1,548 | 1,561 | +12 | +0.8% | 19,300 |
| 2019/07/11 | 1,547 | 1,550 | 1,543 | 1,549 | +19 | +1.2% | 12,500 |
| 2019/07/10 | 1,509 | 1,543 | 1,503 | 1,530 | +11 | +0.7% | 16,800 |
| 2019/07/09 | 1,522 | 1,535 | 1,506 | 1,519 | +5 | +0.3% | 15,100 |
| 2019/07/08 | 1,550 | 1,550 | 1,514 | 1,514 | -33 | -2.1% | 16,500 |
1451～
1500
件表示中 / 3770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 | 291,000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 |
| インソース | 99,900円 | +17.0% | +21.5% | 2.35% | 20.71倍 | 8.16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 |
| ｄｅｌｙ | 198,600円 | +30.8% | +28.8% | 0.00% | 35.93倍 | 7.79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 |
| ストライク | 422,500円 | +23.0% | +24.1% | 4.26% | 14.41倍 | 4.39倍 |
|
中小企業の事業承継案件主体のＭ＆Ａ仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
| ＴＲＥＨＤ | 153,200円 | +2.2% | -18.6% | 3.26% | 6.08倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
