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 |
---|---|---|---|---|---|---|---|
2016/02/19 | 934 | 937 | 906 | 913 | -28 | -3% | 13,400 |
2016/02/18 | 927 | 947 | 917 | 941 | +38 | +4.2% | 33,100 |
2016/02/17 | 904 | 910 | 894 | 903 | +3 | +0.3% | 21,700 |
2016/02/16 | 909 | 939 | 900 | 900 | -32 | -3.4% | 36,300 |
2016/02/15 | 897 | 940 | 897 | 932 | +54 | +6.2% | 24,500 |
2016/02/12 | 900 | 936 | 870 | 878 | -73 | -7.7% | 32,500 |
2016/02/10 | 997 | 1,024 | 942 | 951 | -54 | -5.4% | 21,500 |
2016/02/09 | 1,019 | 1,031 | 1,002 | 1,005 | -60 | -5.6% | 11,200 |
2016/02/08 | 1,031 | 1,080 | 1,031 | 1,065 | +19 | +1.8% | 9,300 |
2016/02/05 | 1,050 | 1,071 | 1,032 | 1,046 | -25 | -2.3% | 4,700 |
2016/02/04 | 1,081 | 1,106 | 1,051 | 1,071 | -33 | -3% | 8,900 |
2016/02/03 | 1,093 | 1,117 | 1,091 | 1,104 | -20 | -1.8% | 8,000 |
2016/02/02 | 1,125 | 1,140 | 1,112 | 1,124 | +2 | +0.2% | 10,100 |
2016/02/01 | 1,100 | 1,127 | 1,091 | 1,122 | +39 | +3.6% | 16,200 |
2016/01/29 | 1,064 | 1,087 | 1,042 | 1,083 | +28 | +2.7% | 12,900 |
2016/01/28 | 1,055 | 1,058 | 1,040 | 1,055 | -10 | -0.9% | 10,900 |
2016/01/27 | 1,050 | 1,069 | 1,043 | 1,065 | +36 | +3.5% | 7,500 |
2016/01/26 | 1,047 | 1,049 | 1,012 | 1,029 | -36 | -3.4% | 12,000 |
2016/01/25 | 1,080 | 1,080 | 1,040 | 1,065 | +13 | +1.2% | 10,800 |
2016/01/22 | 1,024 | 1,053 | 996 | 1,052 | +79 | +8.1% | 28,300 |
2016/01/21 | 990 | 1,022 | 973 | 973 | -31 | -3.1% | 20,300 |
2016/01/20 | 1,085 | 1,085 | 981 | 1,004 | -70 | -6.5% | 28,700 |
2016/01/19 | 1,090 | 1,105 | 1,065 | 1,074 | -5 | -0.5% | 14,300 |
2016/01/18 | 1,096 | 1,096 | 1,073 | 1,079 | -24 | -2.2% | 15,600 |
2016/01/15 | 1,125 | 1,139 | 1,099 | 1,103 | +4 | +0.4% | 9,500 |
2016/01/14 | 1,098 | 1,114 | 1,087 | 1,099 | -33 | -2.9% | 19,800 |
2016/01/13 | 1,100 | 1,164 | 1,091 | 1,132 | +43 | +3.9% | 15,500 |
2016/01/12 | 1,120 | 1,150 | 1,089 | 1,089 | -39 | -3.5% | 19,000 |
2016/01/08 | 1,137 | 1,153 | 1,128 | 1,128 | -22 | -1.9% | 15,900 |
2016/01/07 | 1,160 | 1,176 | 1,126 | 1,150 | -21 | -1.8% | 21,000 |
2016/01/06 | 1,194 | 1,196 | 1,160 | 1,171 | -26 | -2.2% | 15,500 |
2016/01/05 | 1,217 | 1,217 | 1,191 | 1,197 | -20 | -1.6% | 11,700 |
2016/01/04 | 1,234 | 1,240 | 1,215 | 1,217 | -25 | -2% | 11,400 |
2015/12/30 | 1,246 | 1,250 | 1,241 | 1,242 | -15 | -1.2% | 7,300 |
2015/12/29 | 1,264 | 1,264 | 1,231 | 1,257 | +6 | +0.5% | 12,500 |
2015/12/28 | 1,212 | 1,254 | 1,204 | 1,251 | +24 | +2% | 15,500 |
2015/12/25 | 1,257 | 1,265 | 1,220 | 1,227 | -40 | -3.2% | 33,400 |
2015/12/24 | 1,271 | 1,279 | 1,261 | 1,267 | -4 | -0.3% | 16,200 |
2015/12/22 | 1,270 | 1,278 | 1,264 | 1,271 | +3 | +0.2% | 12,600 |
2015/12/21 | 1,274 | 1,275 | 1,261 | 1,268 | -17 | -1.3% | 16,400 |
2015/12/18 | 1,293 | 1,303 | 1,280 | 1,285 | -12 | -0.9% | 15,200 |
2015/12/17 | 1,298 | 1,302 | 1,285 | 1,297 | +25 | +2% | 18,300 |
2015/12/16 | 1,281 | 1,281 | 1,268 | 1,272 | -1 | -0.1% | 11,300 |
2015/12/15 | 1,304 | 1,304 | 1,272 | 1,273 | -33 | -2.5% | 12,300 |
2015/12/14 | 1,250 | 1,310 | 1,250 | 1,306 | +31 | +2.4% | 30,500 |
2015/12/11 | 1,264 | 1,289 | 1,264 | 1,275 | +13 | +1% | 26,400 |
2015/12/10 | 1,265 | 1,276 | 1,259 | 1,262 | -20 | -1.6% | 17,300 |
2015/12/09 | 1,279 | 1,288 | 1,274 | 1,282 | -10 | -0.8% | 7,800 |
2015/12/08 | 1,308 | 1,308 | 1,279 | 1,292 | -16 | -1.2% | 19,900 |
2015/12/07 | 1,297 | 1,327 | 1,297 | 1,308 | +10 | +0.8% | 11,600 |
2101~
2150
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