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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,141 | 1,156 | 1,135 | 1,151 | +11 | +1% | 12,000 |
| 2017/07/10 | 1,146 | 1,149 | 1,140 | 1,140 | +5 | +0.4% | 7,800 |
| 2017/07/07 | 1,142 | 1,162 | 1,135 | 1,135 | -11 | -1% | 16,200 |
| 2017/07/06 | 1,146 | 1,160 | 1,145 | 1,146 | +4 | +0.4% | 14,100 |
| 2017/07/05 | 1,132 | 1,160 | 1,132 | 1,142 | +10 | +0.9% | 10,100 |
| 2017/07/04 | 1,142 | 1,157 | 1,132 | 1,132 | -10 | -0.9% | 20,100 |
| 2017/07/03 | 1,139 | 1,153 | 1,139 | 1,142 | -2 | -0.2% | 10,000 |
| 2017/06/30 | 1,148 | 1,149 | 1,138 | 1,144 | -10 | -0.9% | 6,700 |
| 2017/06/29 | 1,152 | 1,161 | 1,146 | 1,154 | +2 | +0.2% | 7,000 |
| 2017/06/28 | 1,157 | 1,163 | 1,148 | 1,152 | -5 | -0.4% | 9,400 |
| 2017/06/27 | 1,167 | 1,167 | 1,150 | 1,157 | +7 | +0.6% | 10,200 |
| 2017/06/26 | 1,157 | 1,157 | 1,150 | 1,150 | -12 | -1% | 4,900 |
| 2017/06/23 | 1,171 | 1,171 | 1,156 | 1,162 | ±0 | ±0% | 9,600 |
| 2017/06/22 | 1,159 | 1,163 | 1,151 | 1,162 | +10 | +0.9% | 7,600 |
| 2017/06/21 | 1,173 | 1,173 | 1,150 | 1,152 | -17 | -1.5% | 18,300 |
| 2017/06/20 | 1,170 | 1,176 | 1,150 | 1,169 | +16 | +1.4% | 25,800 |
| 2017/06/19 | 1,151 | 1,158 | 1,151 | 1,153 | +9 | +0.8% | 7,100 |
| 2017/06/16 | 1,148 | 1,158 | 1,138 | 1,144 | +5 | +0.4% | 17,200 |
| 2017/06/15 | 1,137 | 1,153 | 1,135 | 1,139 | +2 | +0.2% | 14,600 |
| 2017/06/14 | 1,150 | 1,153 | 1,137 | 1,137 | -14 | -1.2% | 7,000 |
| 2017/06/13 | 1,148 | 1,164 | 1,145 | 1,151 | -8 | -0.7% | 9,600 |
| 2017/06/12 | 1,140 | 1,193 | 1,130 | 1,159 | +19 | +1.7% | 26,000 |
| 2017/06/09 | 1,138 | 1,150 | 1,123 | 1,140 | +15 | +1.3% | 26,000 |
| 2017/06/08 | 1,128 | 1,133 | 1,120 | 1,125 | -3 | -0.3% | 19,400 |
| 2017/06/07 | 1,123 | 1,132 | 1,121 | 1,128 | +2 | +0.2% | 15,300 |
| 2017/06/06 | 1,145 | 1,153 | 1,125 | 1,126 | -19 | -1.7% | 13,100 |
| 2017/06/05 | 1,143 | 1,149 | 1,137 | 1,145 | +4 | +0.4% | 12,200 |
| 2017/06/02 | 1,135 | 1,147 | 1,133 | 1,141 | +12 | +1.1% | 20,800 |
| 2017/06/01 | 1,136 | 1,150 | 1,123 | 1,129 | +8 | +0.7% | 19,400 |
| 2017/05/31 | 1,136 | 1,136 | 1,121 | 1,121 | -12 | -1.1% | 11,700 |
| 2017/05/30 | 1,123 | 1,138 | 1,122 | 1,133 | +4 | +0.4% | 5,600 |
| 2017/05/29 | 1,141 | 1,143 | 1,124 | 1,129 | -1 | -0.1% | 5,100 |
| 2017/05/26 | 1,155 | 1,155 | 1,129 | 1,130 | -15 | -1.3% | 16,300 |
| 2017/05/25 | 1,150 | 1,162 | 1,140 | 1,145 | -13 | -1.1% | 23,900 |
| 2017/05/24 | 1,165 | 1,171 | 1,149 | 1,158 | -8 | -0.7% | 16,300 |
| 2017/05/23 | 1,162 | 1,168 | 1,162 | 1,166 | +4 | +0.3% | 8,500 |
| 2017/05/22 | 1,158 | 1,162 | 1,148 | 1,162 | +18 | +1.6% | 18,600 |
| 2017/05/19 | 1,143 | 1,147 | 1,132 | 1,144 | -5 | -0.4% | 26,700 |
| 2017/05/18 | 1,135 | 1,157 | 1,135 | 1,149 | -31 | -2.6% | 36,500 |
| 2017/05/17 | 1,181 | 1,183 | 1,171 | 1,180 | -10 | -0.8% | 12,200 |
| 2017/05/16 | 1,183 | 1,190 | 1,174 | 1,190 | -2 | -0.2% | 14,700 |
| 2017/05/15 | 1,180 | 1,197 | 1,169 | 1,192 | +12 | +1% | 24,800 |
| 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 |
1801～
1850
件表示中 / 3586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 | 474,000円 | +4.2% | -4.5% | 3.16% | 9.54倍 | 1.11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 |
| インフォマート | 28,800円 | +20.4% | +23.4% | 0.53% | 121.01倍 | 6.09倍 |
|
クラウド活用し受発注、規格書、請求書システム運営、外食向け主力。配当は単体配当性向５０％ |
| カーブスＨＤ | 79,100円 | +7.2% | +14.2% | 2.15% | 18.20倍 | 3.75倍 |
|
シニア女性体操教室をＦＣ展開。海外ライセンスも。コシダカＨＤから２０年３月スピンオフ上場 |
| ＬＩＮＫ＆Ｍ | 56,300円 | +8.6% | +16.0% | 2.17% | 18.46倍 | 5.87倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
| 応用地 | 244,200円 | +11.3% | +19.6% | 2.78% | 19.63倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
