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 |
---|---|---|---|---|---|---|---|
2018/03/05 | 1,286 | 1,338 | 1,286 | 1,332 | +27 | +2.1% | 58,800 |
2018/03/02 | 1,300 | 1,315 | 1,282 | 1,305 | -23 | -1.7% | 42,400 |
2018/03/01 | 1,362 | 1,362 | 1,321 | 1,328 | -35 | -2.6% | 39,300 |
2018/02/28 | 1,370 | 1,382 | 1,359 | 1,363 | -16 | -1.2% | 45,000 |
2018/02/27 | 1,381 | 1,399 | 1,363 | 1,379 | +1 | +0.1% | 83,400 |
2018/02/26 | 1,344 | 1,378 | 1,334 | 1,378 | +52 | +3.9% | 84,300 |
2018/02/23 | 1,325 | 1,335 | 1,322 | 1,326 | +1 | +0.1% | 30,800 |
2018/02/22 | 1,325 | 1,331 | 1,311 | 1,325 | +3 | +0.2% | 25,800 |
2018/02/21 | 1,330 | 1,333 | 1,307 | 1,322 | -6 | -0.5% | 38,300 |
2018/02/20 | 1,320 | 1,330 | 1,292 | 1,328 | -6 | -0.4% | 37,700 |
2018/02/19 | 1,328 | 1,346 | 1,312 | 1,334 | +39 | +3% | 62,200 |
2018/02/16 | 1,325 | 1,330 | 1,243 | 1,295 | -22 | -1.7% | 76,100 |
2018/02/15 | 1,300 | 1,325 | 1,266 | 1,317 | +56 | +4.4% | 108,600 |
2018/02/14 | 1,175 | 1,277 | 1,152 | 1,261 | +71 | +6% | 49,800 |
2018/02/13 | 1,190 | 1,209 | 1,182 | 1,190 | +13 | +1.1% | 25,600 |
2018/02/09 | 1,145 | 1,177 | 1,145 | 1,177 | -23 | -1.9% | 39,900 |
2018/02/08 | 1,200 | 1,210 | 1,197 | 1,200 | +23 | +2% | 25,100 |
2018/02/07 | 1,170 | 1,216 | 1,170 | 1,177 | +19 | +1.6% | 39,500 |
2018/02/06 | 1,205 | 1,205 | 1,134 | 1,158 | -54 | -4.5% | 70,500 |
2018/02/05 | 1,232 | 1,237 | 1,209 | 1,212 | -50 | -4% | 39,000 |
2018/02/02 | 1,260 | 1,273 | 1,249 | 1,262 | +2 | +0.2% | 27,000 |
2018/02/01 | 1,235 | 1,260 | 1,224 | 1,260 | +53 | +4.4% | 36,200 |
2018/01/31 | 1,228 | 1,232 | 1,206 | 1,207 | -21 | -1.7% | 24,600 |
2018/01/30 | 1,241 | 1,241 | 1,221 | 1,228 | ±0 | ±0% | 37,700 |
2018/01/29 | 1,237 | 1,244 | 1,226 | 1,228 | -8 | -0.6% | 12,400 |
2018/01/26 | 1,232 | 1,245 | 1,232 | 1,236 | +7 | +0.6% | 17,400 |
2018/01/25 | 1,244 | 1,244 | 1,223 | 1,229 | -17 | -1.4% | 36,000 |
2018/01/24 | 1,240 | 1,246 | 1,234 | 1,246 | +3 | +0.2% | 30,900 |
2018/01/23 | 1,229 | 1,244 | 1,216 | 1,243 | +33 | +2.7% | 52,000 |
2018/01/22 | 1,200 | 1,220 | 1,200 | 1,210 | +19 | +1.6% | 57,900 |
2018/01/19 | 1,177 | 1,196 | 1,177 | 1,191 | +14 | +1.2% | 22,500 |
2018/01/18 | 1,183 | 1,187 | 1,168 | 1,177 | -3 | -0.3% | 40,500 |
2018/01/17 | 1,193 | 1,193 | 1,173 | 1,180 | -11 | -0.9% | 21,900 |
2018/01/16 | 1,176 | 1,194 | 1,168 | 1,191 | +17 | +1.4% | 38,100 |
2018/01/15 | 1,165 | 1,182 | 1,165 | 1,174 | +13 | +1.1% | 24,000 |
2018/01/12 | 1,168 | 1,170 | 1,160 | 1,161 | -7 | -0.6% | 21,700 |
2018/01/11 | 1,184 | 1,184 | 1,166 | 1,168 | -11 | -0.9% | 22,300 |
2018/01/10 | 1,197 | 1,200 | 1,179 | 1,179 | -8 | -0.7% | 37,400 |
2018/01/09 | 1,175 | 1,193 | 1,171 | 1,187 | +23 | +2% | 46,600 |
2018/01/05 | 1,173 | 1,173 | 1,160 | 1,164 | -6 | -0.5% | 17,100 |
2018/01/04 | 1,150 | 1,174 | 1,150 | 1,170 | +19 | +1.7% | 30,900 |
2017/12/29 | 1,161 | 1,163 | 1,149 | 1,151 | -10 | -0.9% | 18,700 |
2017/12/28 | 1,176 | 1,182 | 1,157 | 1,161 | -15 | -1.3% | 14,000 |
2017/12/27 | 1,167 | 1,176 | 1,158 | 1,176 | +1 | +0.1% | 25,800 |
2017/12/26 | 1,197 | 1,199 | 1,175 | 1,175 | -22 | -1.8% | 28,900 |
2017/12/25 | 1,209 | 1,211 | 1,196 | 1,197 | -1 | -0.1% | 57,100 |
2017/12/22 | 1,197 | 1,203 | 1,195 | 1,198 | +1 | +0.1% | 20,000 |
2017/12/21 | 1,193 | 1,201 | 1,189 | 1,197 | +1 | +0.1% | 22,400 |
2017/12/20 | 1,201 | 1,205 | 1,193 | 1,196 | -3 | -0.3% | 56,900 |
2017/12/19 | 1,201 | 1,206 | 1,195 | 1,199 | -5 | -0.4% | 17,300 |
1601~
1650
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