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 |
---|---|---|---|---|---|---|---|
2017/12/18 | 1,213 | 1,218 | 1,200 | 1,204 | -2 | -0.2% | 20,900 |
2017/12/15 | 1,218 | 1,218 | 1,200 | 1,206 | -14 | -1.1% | 23,800 |
2017/12/14 | 1,200 | 1,221 | 1,200 | 1,220 | +17 | +1.4% | 18,700 |
2017/12/13 | 1,222 | 1,222 | 1,196 | 1,203 | -19 | -1.6% | 20,600 |
2017/12/12 | 1,237 | 1,238 | 1,210 | 1,222 | +6 | +0.5% | 65,900 |
2017/12/11 | 1,194 | 1,216 | 1,181 | 1,216 | +37 | +3.1% | 56,900 |
2017/12/08 | 1,159 | 1,179 | 1,159 | 1,179 | +11 | +0.9% | 38,600 |
2017/12/07 | 1,165 | 1,169 | 1,158 | 1,168 | +6 | +0.5% | 26,900 |
2017/12/06 | 1,140 | 1,167 | 1,137 | 1,162 | +21 | +1.8% | 56,500 |
2017/12/05 | 1,130 | 1,145 | 1,127 | 1,141 | -1 | -0.1% | 20,700 |
2017/12/04 | 1,137 | 1,148 | 1,136 | 1,142 | +5 | +0.4% | 24,600 |
2017/12/01 | 1,144 | 1,144 | 1,124 | 1,137 | +3 | +0.3% | 26,700 |
2017/11/30 | 1,139 | 1,139 | 1,122 | 1,134 | -9 | -0.8% | 35,400 |
2017/11/29 | 1,114 | 1,143 | 1,111 | 1,143 | +29 | +2.6% | 44,800 |
2017/11/28 | 1,120 | 1,124 | 1,107 | 1,114 | -4 | -0.4% | 17,000 |
2017/11/27 | 1,110 | 1,119 | 1,099 | 1,118 | +13 | +1.2% | 27,500 |
2017/11/24 | 1,080 | 1,108 | 1,080 | 1,105 | +25 | +2.3% | 35,200 |
2017/11/22 | 1,084 | 1,090 | 1,070 | 1,080 | +3 | +0.3% | 28,800 |
2017/11/21 | 1,054 | 1,083 | 1,054 | 1,077 | +33 | +3.2% | 31,700 |
2017/11/20 | 1,044 | 1,054 | 1,042 | 1,044 | -5 | -0.5% | 36,800 |
2017/11/17 | 1,077 | 1,077 | 1,045 | 1,049 | -11 | -1% | 40,700 |
2017/11/16 | 1,057 | 1,071 | 1,055 | 1,060 | +2 | +0.2% | 31,100 |
2017/11/15 | 1,074 | 1,074 | 1,051 | 1,058 | -19 | -1.8% | 23,200 |
2017/11/14 | 1,090 | 1,090 | 1,060 | 1,077 | -4 | -0.4% | 29,500 |
2017/11/13 | 1,085 | 1,089 | 1,075 | 1,081 | -1 | -0.1% | 21,100 |
2017/11/10 | 1,066 | 1,089 | 1,066 | 1,082 | -3 | -0.3% | 34,000 |
2017/11/09 | 1,085 | 1,091 | 1,067 | 1,085 | -9 | -0.8% | 51,300 |
2017/11/08 | 1,078 | 1,095 | 1,065 | 1,094 | +15 | +1.4% | 21,300 |
2017/11/07 | 1,080 | 1,089 | 1,076 | 1,079 | -6 | -0.6% | 21,300 |
2017/11/06 | 1,093 | 1,097 | 1,081 | 1,085 | -3 | -0.3% | 12,300 |
2017/11/02 | 1,085 | 1,090 | 1,083 | 1,088 | -4 | -0.4% | 16,500 |
2017/11/01 | 1,085 | 1,093 | 1,084 | 1,092 | +7 | +0.6% | 19,000 |
2017/10/31 | 1,087 | 1,087 | 1,077 | 1,085 | +9 | +0.8% | 29,200 |
2017/10/30 | 1,088 | 1,088 | 1,061 | 1,076 | -3 | -0.3% | 51,600 |
2017/10/27 | 1,060 | 1,081 | 1,060 | 1,079 | +21 | +2% | 14,500 |
2017/10/26 | 1,075 | 1,075 | 1,058 | 1,058 | -5 | -0.5% | 24,800 |
2017/10/25 | 1,078 | 1,082 | 1,061 | 1,063 | -17 | -1.6% | 31,000 |
2017/10/24 | 1,075 | 1,086 | 1,075 | 1,080 | ±0 | ±0% | 22,500 |
2017/10/23 | 1,060 | 1,088 | 1,058 | 1,080 | +26 | +2.5% | 53,200 |
2017/10/20 | 1,050 | 1,057 | 1,046 | 1,054 | +4 | +0.4% | 24,600 |
2017/10/19 | 1,052 | 1,052 | 1,045 | 1,050 | +1 | +0.1% | 15,400 |
2017/10/18 | 1,046 | 1,049 | 1,043 | 1,049 | +3 | +0.3% | 18,700 |
2017/10/17 | 1,049 | 1,049 | 1,040 | 1,046 | +2 | +0.2% | 14,000 |
2017/10/16 | 1,043 | 1,049 | 1,040 | 1,044 | +4 | +0.4% | 16,700 |
2017/10/13 | 1,042 | 1,045 | 1,026 | 1,040 | +9 | +0.9% | 25,700 |
2017/10/12 | 1,032 | 1,040 | 1,028 | 1,031 | +4 | +0.4% | 25,800 |
2017/10/11 | 1,030 | 1,036 | 1,024 | 1,027 | ±0 | ±0% | 17,100 |
2017/10/10 | 1,037 | 1,041 | 1,021 | 1,027 | -10 | -1% | 43,600 |
2017/10/06 | 1,026 | 1,037 | 1,025 | 1,037 | +7 | +0.7% | 20,300 |
2017/10/05 | 1,034 | 1,034 | 1,025 | 1,030 | ±0 | ±0% | 18,800 |
1651~
1700
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