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 |
---|---|---|---|---|---|---|---|
2017/05/12 | 1,171 | 1,180 | 1,166 | 1,180 | -4 | -0.3% | 16,100 |
2017/05/11 | 1,182 | 1,185 | 1,171 | 1,184 | +2 | +0.2% | 19,900 |
2017/05/10 | 1,185 | 1,188 | 1,165 | 1,182 | +23 | +2% | 30,300 |
2017/05/09 | 1,164 | 1,168 | 1,132 | 1,159 | -5 | -0.4% | 30,400 |
2017/05/08 | 1,120 | 1,166 | 1,113 | 1,164 | +58 | +5.2% | 39,200 |
2017/05/02 | 1,106 | 1,118 | 1,099 | 1,106 | +1 | +0.1% | 21,900 |
2017/05/01 | 1,100 | 1,105 | 1,092 | 1,105 | +13 | +1.2% | 9,400 |
2017/04/28 | 1,102 | 1,110 | 1,081 | 1,092 | -38 | -3.4% | 29,600 |
2017/04/27 | 1,128 | 1,142 | 1,078 | 1,130 | +2 | +0.2% | 22,200 |
2017/04/26 | 1,128 | 1,130 | 1,098 | 1,128 | +4 | +0.4% | 31,800 |
2017/04/25 | 1,115 | 1,124 | 1,109 | 1,124 | +20 | +1.8% | 13,300 |
2017/04/24 | 1,090 | 1,110 | 1,090 | 1,104 | +6 | +0.5% | 14,900 |
2017/04/21 | 1,098 | 1,099 | 1,087 | 1,098 | +11 | +1% | 18,100 |
2017/04/20 | 1,083 | 1,094 | 1,077 | 1,087 | +14 | +1.3% | 21,500 |
2017/04/19 | 1,077 | 1,079 | 1,069 | 1,073 | +6 | +0.6% | 10,900 |
2017/04/18 | 1,041 | 1,071 | 1,041 | 1,067 | +26 | +2.5% | 14,400 |
2017/04/17 | 1,030 | 1,043 | 1,030 | 1,041 | +21 | +2.1% | 10,900 |
2017/04/14 | 1,043 | 1,043 | 1,020 | 1,020 | -23 | -2.2% | 15,400 |
2017/04/13 | 1,042 | 1,049 | 1,041 | 1,043 | -6 | -0.6% | 10,500 |
2017/04/12 | 1,053 | 1,055 | 1,037 | 1,049 | -4 | -0.4% | 16,100 |
2017/04/11 | 1,073 | 1,073 | 1,053 | 1,053 | -20 | -1.9% | 15,600 |
2017/04/10 | 1,074 | 1,085 | 1,062 | 1,073 | +12 | +1.1% | 6,500 |
2017/04/07 | 1,068 | 1,083 | 1,061 | 1,061 | -6 | -0.6% | 23,000 |
2017/04/06 | 1,095 | 1,097 | 1,061 | 1,067 | -28 | -2.6% | 22,000 |
2017/04/05 | 1,119 | 1,124 | 1,090 | 1,095 | -14 | -1.3% | 21,700 |
2017/04/04 | 1,121 | 1,130 | 1,108 | 1,109 | -6 | -0.5% | 21,800 |
2017/04/03 | 1,160 | 1,160 | 1,115 | 1,115 | -28 | -2.4% | 21,500 |
2017/03/31 | 1,170 | 1,170 | 1,141 | 1,143 | -18 | -1.6% | 13,600 |
2017/03/30 | 1,157 | 1,169 | 1,156 | 1,161 | -5 | -0.4% | 8,300 |
2017/03/29 | 1,190 | 1,190 | 1,155 | 1,166 | -18 | -1.5% | 21,800 |
2017/03/28 | 1,148 | 1,184 | 1,140 | 1,184 | +66 | +5.9% | 65,500 |
2017/03/27 | 1,123 | 1,130 | 1,109 | 1,118 | -15 | -1.3% | 17,700 |
2017/03/24 | 1,115 | 1,137 | 1,100 | 1,133 | +8 | +0.7% | 20,800 |
2017/03/23 | 1,136 | 1,138 | 1,123 | 1,125 | -6 | -0.5% | 17,600 |
2017/03/22 | 1,138 | 1,142 | 1,127 | 1,131 | -13 | -1.1% | 15,900 |
2017/03/21 | 1,127 | 1,148 | 1,127 | 1,144 | +18 | +1.6% | 24,600 |
2017/03/17 | 1,119 | 1,127 | 1,114 | 1,126 | +7 | +0.6% | 26,400 |
2017/03/16 | 1,108 | 1,119 | 1,108 | 1,119 | +8 | +0.7% | 17,000 |
2017/03/15 | 1,114 | 1,120 | 1,106 | 1,111 | -4 | -0.4% | 16,700 |
2017/03/14 | 1,106 | 1,116 | 1,106 | 1,115 | +5 | +0.5% | 9,800 |
2017/03/13 | 1,097 | 1,115 | 1,097 | 1,110 | +4 | +0.4% | 14,600 |
2017/03/10 | 1,105 | 1,107 | 1,090 | 1,106 | +32 | +3% | 36,100 |
2017/03/09 | 1,067 | 1,076 | 1,067 | 1,074 | +4 | +0.4% | 8,100 |
2017/03/08 | 1,085 | 1,085 | 1,068 | 1,070 | -15 | -1.4% | 10,400 |
2017/03/07 | 1,068 | 1,086 | 1,068 | 1,085 | +17 | +1.6% | 9,400 |
2017/03/06 | 1,068 | 1,085 | 1,065 | 1,068 | -7 | -0.7% | 11,000 |
2017/03/03 | 1,085 | 1,088 | 1,074 | 1,075 | -9 | -0.8% | 10,200 |
2017/03/02 | 1,063 | 1,084 | 1,061 | 1,084 | +22 | +2.1% | 16,000 |
2017/03/01 | 1,068 | 1,068 | 1,050 | 1,062 | -7 | -0.7% | 11,500 |
2017/02/28 | 1,055 | 1,081 | 1,052 | 1,069 | +5 | +0.5% | 11,800 |
1801~
1850
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