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 |
|---|---|---|---|---|---|---|---|
| 2018/07/20 | 1,500 | 1,503 | 1,470 | 1,491 | -5 | -0.3% | 28,000 |
| 2018/07/19 | 1,500 | 1,500 | 1,487 | 1,496 | -5 | -0.3% | 11,900 |
| 2018/07/18 | 1,502 | 1,508 | 1,491 | 1,501 | -1 | -0.1% | 10,100 |
| 2018/07/17 | 1,489 | 1,508 | 1,483 | 1,502 | +9 | +0.6% | 16,600 |
| 2018/07/13 | 1,462 | 1,502 | 1,462 | 1,493 | +31 | +2.1% | 23,200 |
| 2018/07/12 | 1,461 | 1,476 | 1,451 | 1,462 | -4 | -0.3% | 12,200 |
| 2018/07/11 | 1,486 | 1,486 | 1,454 | 1,466 | -20 | -1.3% | 23,400 |
| 2018/07/10 | 1,495 | 1,516 | 1,481 | 1,486 | +4 | +0.3% | 27,100 |
| 2018/07/09 | 1,457 | 1,492 | 1,444 | 1,482 | +35 | +2.4% | 23,700 |
| 2018/07/06 | 1,395 | 1,447 | 1,390 | 1,447 | +64 | +4.6% | 19,000 |
| 2018/07/05 | 1,413 | 1,425 | 1,380 | 1,383 | -50 | -3.5% | 16,200 |
| 2018/07/04 | 1,409 | 1,441 | 1,409 | 1,433 | +5 | +0.4% | 13,800 |
| 2018/07/03 | 1,434 | 1,454 | 1,419 | 1,428 | -14 | -1% | 16,500 |
| 2018/07/02 | 1,470 | 1,488 | 1,442 | 1,442 | -46 | -3.1% | 15,100 |
| 2018/06/29 | 1,494 | 1,497 | 1,473 | 1,488 | +2 | +0.1% | 12,000 |
| 2018/06/28 | 1,484 | 1,494 | 1,471 | 1,486 | -16 | -1.1% | 22,500 |
| 2018/06/27 | 1,520 | 1,520 | 1,497 | 1,502 | -5 | -0.3% | 13,000 |
| 2018/06/26 | 1,472 | 1,512 | 1,463 | 1,507 | +15 | +1% | 17,900 |
| 2018/06/25 | 1,540 | 1,540 | 1,485 | 1,492 | -52 | -3.4% | 30,900 |
| 2018/06/22 | 1,448 | 1,544 | 1,441 | 1,544 | +99 | +6.9% | 68,200 |
| 2018/06/21 | 1,423 | 1,449 | 1,417 | 1,445 | +23 | +1.6% | 20,700 |
| 2018/06/20 | 1,402 | 1,428 | 1,388 | 1,422 | +4 | +0.3% | 34,200 |
| 2018/06/19 | 1,416 | 1,438 | 1,401 | 1,418 | -10 | -0.7% | 27,700 |
| 2018/06/18 | 1,420 | 1,428 | 1,405 | 1,428 | -1 | -0.1% | 13,100 |
| 2018/06/15 | 1,452 | 1,454 | 1,423 | 1,429 | -12 | -0.8% | 10,700 |
| 2018/06/14 | 1,449 | 1,454 | 1,441 | 1,441 | -13 | -0.9% | 15,500 |
| 2018/06/13 | 1,427 | 1,460 | 1,427 | 1,454 | +27 | +1.9% | 22,500 |
| 2018/06/12 | 1,421 | 1,467 | 1,421 | 1,427 | +9 | +0.6% | 26,700 |
| 2018/06/11 | 1,510 | 1,510 | 1,415 | 1,418 | -76 | -5.1% | 50,100 |
| 2018/06/08 | 1,467 | 1,506 | 1,466 | 1,494 | -3 | -0.2% | 40,100 |
| 2018/06/07 | 1,498 | 1,498 | 1,481 | 1,497 | +16 | +1.1% | 17,800 |
| 2018/06/06 | 1,470 | 1,483 | 1,461 | 1,481 | +8 | +0.5% | 18,000 |
| 2018/06/05 | 1,450 | 1,478 | 1,441 | 1,473 | +20 | +1.4% | 32,100 |
| 2018/06/04 | 1,460 | 1,472 | 1,444 | 1,453 | ±0 | ±0% | 9,700 |
| 2018/06/01 | 1,449 | 1,463 | 1,436 | 1,453 | +3 | +0.2% | 16,700 |
| 2018/05/31 | 1,452 | 1,466 | 1,439 | 1,450 | -2 | -0.1% | 34,100 |
| 2018/05/30 | 1,440 | 1,462 | 1,427 | 1,452 | +9 | +0.6% | 19,500 |
| 2018/05/29 | 1,455 | 1,455 | 1,423 | 1,443 | -12 | -0.8% | 17,800 |
| 2018/05/28 | 1,463 | 1,463 | 1,445 | 1,455 | -7 | -0.5% | 7,500 |
| 2018/05/25 | 1,471 | 1,475 | 1,453 | 1,462 | -12 | -0.8% | 12,800 |
| 2018/05/24 | 1,458 | 1,480 | 1,440 | 1,474 | +18 | +1.2% | 23,600 |
| 2018/05/23 | 1,450 | 1,460 | 1,445 | 1,456 | +3 | +0.2% | 24,200 |
| 2018/05/22 | 1,464 | 1,464 | 1,443 | 1,453 | -2 | -0.1% | 18,600 |
| 2018/05/21 | 1,454 | 1,467 | 1,439 | 1,455 | +4 | +0.3% | 21,900 |
| 2018/05/18 | 1,461 | 1,461 | 1,440 | 1,451 | -5 | -0.3% | 15,900 |
| 2018/05/17 | 1,446 | 1,462 | 1,441 | 1,456 | +15 | +1% | 18,800 |
| 2018/05/16 | 1,420 | 1,454 | 1,419 | 1,441 | +9 | +0.6% | 18,800 |
| 2018/05/15 | 1,459 | 1,463 | 1,417 | 1,432 | -28 | -1.9% | 30,600 |
| 2018/05/14 | 1,431 | 1,468 | 1,430 | 1,460 | +10 | +0.7% | 25,000 |
| 2018/05/11 | 1,450 | 1,466 | 1,441 | 1,450 | -21 | -1.4% | 36,300 |
1701～
1750
件表示中 / 3738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 | 285,200円 | +2.4% | +4.9% | 2.63% | 11.49倍 | 1.29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 |
| エンＪＰＮ | 172,800円 | -5.3% | -49.8% | 1.39% | 33.63倍 | 1.88倍 |
|
求人情報サイト大手。人材紹介も。採用サイト作成支援と若手ハイクラスの転職支援を育成 |
| インソース | 97,800円 | +17.0% | +21.5% | 2.40% | 20.28倍 | 7.99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 |
| Ｍ＆Ａ総研Ｈ | 132,500円 | +8.5% | -31.7% | 0.00% | 18.59倍 | 6.95倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。コンサルなど新事業を強化 |
| Ｐ Ｉ | 60,800円 | +9.9% | +5.8% | 4.28% | 14.52倍 | 1.67倍 |
|
コールセンターに強いＢＰＯ。自動車事故や故障対応で損保関連が主。不動産管理分野も強化 |
市場注目の銘柄
チャート関連のコラム
