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 |
|---|---|---|---|---|---|---|---|
| 2018/05/10 | 1,479 | 1,527 | 1,452 | 1,471 | -21 | -1.4% | 57,500 |
| 2018/05/09 | 1,496 | 1,496 | 1,478 | 1,492 | -4 | -0.3% | 15,700 |
| 2018/05/08 | 1,473 | 1,504 | 1,473 | 1,496 | +13 | +0.9% | 15,300 |
| 2018/05/07 | 1,476 | 1,485 | 1,460 | 1,483 | +23 | +1.6% | 10,400 |
| 2018/05/02 | 1,459 | 1,464 | 1,450 | 1,460 | +2 | +0.1% | 6,400 |
| 2018/05/01 | 1,468 | 1,471 | 1,442 | 1,458 | -4 | -0.3% | 18,100 |
| 2018/04/27 | 1,510 | 1,510 | 1,447 | 1,462 | -44 | -2.9% | 25,300 |
| 2018/04/26 | 1,495 | 1,512 | 1,478 | 1,506 | +12 | +0.8% | 20,900 |
| 2018/04/25 | 1,501 | 1,506 | 1,481 | 1,494 | -20 | -1.3% | 19,000 |
| 2018/04/24 | 1,494 | 1,516 | 1,484 | 1,514 | +23 | +1.5% | 32,600 |
| 2018/04/23 | 1,455 | 1,507 | 1,455 | 1,491 | +35 | +2.4% | 58,600 |
| 2018/04/20 | 1,440 | 1,460 | 1,434 | 1,456 | +15 | +1% | 41,100 |
| 2018/04/19 | 1,417 | 1,442 | 1,410 | 1,441 | +44 | +3.1% | 32,500 |
| 2018/04/18 | 1,390 | 1,402 | 1,378 | 1,397 | +11 | +0.8% | 10,700 |
| 2018/04/17 | 1,402 | 1,403 | 1,374 | 1,386 | -14 | -1% | 19,700 |
| 2018/04/16 | 1,425 | 1,425 | 1,388 | 1,400 | +2 | +0.1% | 17,900 |
| 2018/04/13 | 1,416 | 1,416 | 1,391 | 1,398 | -16 | -1.1% | 18,000 |
| 2018/04/12 | 1,449 | 1,450 | 1,412 | 1,414 | -35 | -2.4% | 24,800 |
| 2018/04/11 | 1,474 | 1,480 | 1,433 | 1,449 | ±0 | ±0% | 46,600 |
| 2018/04/10 | 1,417 | 1,469 | 1,409 | 1,449 | +40 | +2.8% | 52,200 |
| 2018/04/09 | 1,378 | 1,416 | 1,366 | 1,409 | +31 | +2.2% | 31,700 |
| 2018/04/06 | 1,375 | 1,394 | 1,369 | 1,378 | +3 | +0.2% | 16,400 |
| 2018/04/05 | 1,398 | 1,398 | 1,364 | 1,375 | -23 | -1.6% | 38,400 |
| 2018/04/04 | 1,363 | 1,407 | 1,360 | 1,398 | +46 | +3.4% | 34,000 |
| 2018/04/03 | 1,347 | 1,357 | 1,332 | 1,352 | -9 | -0.7% | 34,700 |
| 2018/04/02 | 1,392 | 1,404 | 1,359 | 1,361 | -28 | -2% | 25,900 |
| 2018/03/30 | 1,432 | 1,435 | 1,384 | 1,389 | -44 | -3.1% | 46,300 |
| 2018/03/29 | 1,427 | 1,436 | 1,405 | 1,433 | +16 | +1.1% | 54,400 |
| 2018/03/28 | 1,390 | 1,420 | 1,390 | 1,417 | +4 | +0.3% | 39,100 |
| 2018/03/27 | 1,392 | 1,415 | 1,392 | 1,413 | +21 | +1.5% | 32,900 |
| 2018/03/26 | 1,364 | 1,394 | 1,345 | 1,392 | +25 | +1.8% | 39,200 |
| 2018/03/23 | 1,402 | 1,409 | 1,353 | 1,367 | -52 | -3.7% | 65,900 |
| 2018/03/22 | 1,393 | 1,420 | 1,378 | 1,419 | +29 | +2.1% | 56,800 |
| 2018/03/20 | 1,351 | 1,390 | 1,351 | 1,390 | +14 | +1% | 32,600 |
| 2018/03/19 | 1,381 | 1,383 | 1,360 | 1,376 | -6 | -0.4% | 19,500 |
| 2018/03/16 | 1,385 | 1,387 | 1,360 | 1,382 | -8 | -0.6% | 26,100 |
| 2018/03/15 | 1,388 | 1,392 | 1,370 | 1,390 | +2 | +0.1% | 21,000 |
| 2018/03/14 | 1,391 | 1,391 | 1,370 | 1,388 | -4 | -0.3% | 26,900 |
| 2018/03/13 | 1,390 | 1,392 | 1,376 | 1,392 | +3 | +0.2% | 31,400 |
| 2018/03/12 | 1,395 | 1,395 | 1,370 | 1,389 | +8 | +0.6% | 37,100 |
| 2018/03/09 | 1,399 | 1,399 | 1,369 | 1,381 | +12 | +0.9% | 39,900 |
| 2018/03/08 | 1,391 | 1,396 | 1,360 | 1,369 | -19 | -1.4% | 32,600 |
| 2018/03/07 | 1,378 | 1,397 | 1,364 | 1,388 | +15 | +1.1% | 49,300 |
| 2018/03/06 | 1,355 | 1,382 | 1,339 | 1,373 | +41 | +3.1% | 56,100 |
| 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 |
1751～
1800
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
