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 |
|---|---|---|---|---|---|---|---|
| 2018/02/27 | 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 |
| 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 |
1801～
1850
件表示中 / 3740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 | 291,300円 | +2.4% | +4.9% | 2.57% | 11.73倍 | 1.32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 | 174,000円 | -5.3% | -49.8% | 1.38% | 33.86倍 | 1.89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 | 97,500円 | +17.0% | +21.5% | 2.41% | 20.22倍 | 7.96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 | 136,900円 | +8.5% | -31.7% | 0.00% | 19.20倍 | 7.18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 | 60,400円 | +9.9% | +5.8% | 4.30% | 14.43倍 | 1.66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
