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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 1,521 | 1,587 | 1,518 | 1,547 | +13 | +0.8% | 82,300 |
| 2019/07/04 | 1,520 | 1,540 | 1,520 | 1,534 | +14 | +0.9% | 18,300 |
| 2019/07/03 | 1,516 | 1,525 | 1,508 | 1,520 | +10 | +0.7% | 15,400 |
| 2019/07/02 | 1,510 | 1,523 | 1,509 | 1,510 | +3 | +0.2% | 11,800 |
| 2019/07/01 | 1,520 | 1,526 | 1,497 | 1,507 | +7 | +0.5% | 22,600 |
| 2019/06/28 | 1,523 | 1,523 | 1,500 | 1,500 | -25 | -1.6% | 17,700 |
| 2019/06/27 | 1,500 | 1,535 | 1,500 | 1,525 | +25 | +1.7% | 15,200 |
| 2019/06/26 | 1,517 | 1,532 | 1,499 | 1,500 | -17 | -1.1% | 14,300 |
| 2019/06/25 | 1,517 | 1,535 | 1,513 | 1,517 | ±0 | ±0% | 27,000 |
| 2019/06/24 | 1,516 | 1,527 | 1,486 | 1,517 | +6 | +0.4% | 15,100 |
| 2019/06/21 | 1,515 | 1,526 | 1,502 | 1,511 | -5 | -0.3% | 23,700 |
| 2019/06/20 | 1,501 | 1,518 | 1,501 | 1,516 | -4 | -0.3% | 13,200 |
| 2019/06/19 | 1,502 | 1,530 | 1,497 | 1,520 | +17 | +1.1% | 18,800 |
| 2019/06/18 | 1,502 | 1,506 | 1,496 | 1,503 | -2 | -0.1% | 20,200 |
| 2019/06/17 | 1,505 | 1,516 | 1,499 | 1,505 | ±0 | ±0% | 9,500 |
| 2019/06/14 | 1,510 | 1,522 | 1,500 | 1,505 | +1 | +0.1% | 18,700 |
| 2019/06/13 | 1,508 | 1,518 | 1,495 | 1,504 | ±0 | ±0% | 17,700 |
| 2019/06/12 | 1,504 | 1,526 | 1,504 | 1,504 | -16 | -1.1% | 9,900 |
| 2019/06/11 | 1,505 | 1,521 | 1,495 | 1,520 | +17 | +1.1% | 23,400 |
| 2019/06/10 | 1,510 | 1,516 | 1,496 | 1,503 | +11 | +0.7% | 25,800 |
| 2019/06/07 | 1,507 | 1,507 | 1,487 | 1,492 | -11 | -0.7% | 15,000 |
| 2019/06/06 | 1,503 | 1,518 | 1,499 | 1,503 | -2 | -0.1% | 15,300 |
| 2019/06/05 | 1,499 | 1,515 | 1,492 | 1,505 | +31 | +2.1% | 22,100 |
| 2019/06/04 | 1,442 | 1,475 | 1,426 | 1,474 | +42 | +2.9% | 18,500 |
| 2019/06/03 | 1,457 | 1,480 | 1,432 | 1,432 | -48 | -3.2% | 41,800 |
| 2019/05/31 | 1,484 | 1,494 | 1,477 | 1,480 | -5 | -0.3% | 24,700 |
| 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 |
1501～
1550
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
