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 |
|---|---|---|---|---|---|---|---|
| 2015/09/17 | 1,279 | 1,288 | 1,260 | 1,287 | +28 | +2.2% | 25,300 |
| 2015/09/16 | 1,236 | 1,264 | 1,231 | 1,259 | +33 | +2.7% | 23,900 |
| 2015/09/15 | 1,229 | 1,237 | 1,217 | 1,226 | +2 | +0.2% | 16,400 |
| 2015/09/14 | 1,251 | 1,264 | 1,202 | 1,224 | -23 | -1.8% | 28,000 |
| 2015/09/11 | 1,264 | 1,269 | 1,242 | 1,247 | +13 | +1.1% | 56,900 |
| 2015/09/10 | 1,194 | 1,236 | 1,179 | 1,234 | +18 | +1.5% | 25,600 |
| 2015/09/09 | 1,197 | 1,216 | 1,185 | 1,216 | +59 | +5.1% | 33,700 |
| 2015/09/08 | 1,201 | 1,221 | 1,153 | 1,157 | -44 | -3.7% | 28,800 |
| 2015/09/07 | 1,209 | 1,221 | 1,170 | 1,201 | -26 | -2.1% | 33,900 |
| 2015/09/04 | 1,251 | 1,263 | 1,214 | 1,227 | -9 | -0.7% | 30,900 |
| 2015/09/03 | 1,250 | 1,267 | 1,235 | 1,236 | +3 | +0.2% | 14,700 |
| 2015/09/02 | 1,203 | 1,266 | 1,203 | 1,233 | -24 | -1.9% | 37,800 |
| 2015/09/01 | 1,297 | 1,306 | 1,256 | 1,257 | -47 | -3.6% | 22,100 |
| 2015/08/31 | 1,299 | 1,315 | 1,269 | 1,304 | +31 | +2.4% | 31,600 |
| 2015/08/28 | 1,225 | 1,284 | 1,225 | 1,273 | +49 | +4% | 47,100 |
| 2015/08/27 | 1,208 | 1,232 | 1,208 | 1,224 | +55 | +4.7% | 48,700 |
| 2015/08/26 | 1,165 | 1,192 | 1,153 | 1,169 | +10 | +0.9% | 54,000 |
| 2015/08/25 | 1,120 | 1,233 | 1,114 | 1,159 | -62 | -5.1% | 69,100 |
| 2015/08/24 | 1,238 | 1,304 | 1,220 | 1,221 | -97 | -7.4% | 59,300 |
| 2015/08/21 | 1,300 | 1,339 | 1,296 | 1,318 | -14 | -1.1% | 55,800 |
| 2015/08/20 | 1,328 | 1,349 | 1,310 | 1,332 | +2 | +0.2% | 41,800 |
| 2015/08/19 | 1,352 | 1,355 | 1,327 | 1,330 | -20 | -1.5% | 34,200 |
| 2015/08/18 | 1,360 | 1,360 | 1,348 | 1,350 | -10 | -0.7% | 22,500 |
| 2015/08/17 | 1,328 | 1,360 | 1,327 | 1,360 | +36 | +2.7% | 68,900 |
| 2015/08/14 | 1,306 | 1,327 | 1,302 | 1,324 | +18 | +1.4% | 59,400 |
| 2015/08/13 | 1,276 | 1,308 | 1,273 | 1,306 | +26 | +2% | 42,800 |
| 2015/08/12 | 1,290 | 1,300 | 1,279 | 1,280 | -27 | -2.1% | 59,300 |
| 2015/08/11 | 1,290 | 1,309 | 1,290 | 1,307 | +24 | +1.9% | 54,400 |
| 2015/08/10 | 1,268 | 1,283 | 1,254 | 1,283 | +19 | +1.5% | 37,100 |
| 2015/08/07 | 1,208 | 1,268 | 1,208 | 1,264 | +43 | +3.5% | 69,800 |
| 2015/08/06 | 1,212 | 1,239 | 1,203 | 1,221 | +18 | +1.5% | 42,200 |
| 2015/08/05 | 1,210 | 1,211 | 1,201 | 1,203 | -5 | -0.4% | 35,400 |
| 2015/08/04 | 1,210 | 1,210 | 1,193 | 1,208 | -2 | -0.2% | 12,100 |
| 2015/08/03 | 1,205 | 1,215 | 1,200 | 1,210 | ±0 | ±0% | 29,900 |
| 2015/07/31 | 1,179 | 1,216 | 1,179 | 1,210 | +29 | +2.5% | 33,000 |
| 2015/07/30 | 1,194 | 1,207 | 1,178 | 1,181 | -13 | -1.1% | 31,400 |
| 2015/07/29 | 1,203 | 1,212 | 1,188 | 1,194 | -12 | -1% | 22,700 |
| 2015/07/28 | 1,188 | 1,225 | 1,180 | 1,206 | -12 | -1% | 47,600 |
| 2015/07/27 | 1,212 | 1,233 | 1,212 | 1,218 | +2 | +0.2% | 52,100 |
| 2015/07/24 | 1,165 | 1,224 | 1,153 | 1,216 | +42 | +3.6% | 80,800 |
| 2015/07/23 | 1,180 | 1,185 | 1,168 | 1,174 | -4 | -0.3% | 10,800 |
| 2015/07/22 | 1,188 | 1,189 | 1,170 | 1,178 | -16 | -1.3% | 23,500 |
| 2015/07/21 | 1,185 | 1,195 | 1,180 | 1,194 | +23 | +2% | 32,300 |
| 2015/07/17 | 1,187 | 1,187 | 1,167 | 1,171 | -12 | -1% | 16,000 |
| 2015/07/16 | 1,185 | 1,187 | 1,169 | 1,183 | +10 | +0.9% | 16,600 |
| 2015/07/15 | 1,172 | 1,174 | 1,162 | 1,173 | -1 | -0.1% | 22,000 |
| 2015/07/14 | 1,150 | 1,180 | 1,150 | 1,174 | +36 | +3.2% | 23,200 |
| 2015/07/13 | 1,146 | 1,147 | 1,128 | 1,138 | +11 | +1% | 12,200 |
| 2015/07/10 | 1,140 | 1,145 | 1,114 | 1,127 | -11 | -1% | 24,300 |
| 2015/07/09 | 1,140 | 1,143 | 1,093 | 1,138 | -32 | -2.7% | 47,500 |
2201～
2250
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
