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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,227 | 1,232 | 1,220 | 1,222 | -5 | -0.4% | 27,700 |
| 2015/06/25 | 1,231 | 1,235 | 1,227 | 1,227 | -8 | -0.6% | 19,000 |
| 2015/06/24 | 1,240 | 1,240 | 1,231 | 1,235 | ±0 | ±0% | 24,400 |
| 2015/06/23 | 1,233 | 1,244 | 1,230 | 1,235 | +2 | +0.2% | 26,300 |
| 2015/06/22 | 1,226 | 1,245 | 1,225 | 1,233 | -10 | -0.8% | 31,800 |
| 2015/06/19 | 1,237 | 1,250 | 1,235 | 1,243 | +9 | +0.7% | 33,500 |
| 2015/06/18 | 1,245 | 1,250 | 1,234 | 1,234 | -11 | -0.9% | 19,800 |
| 2015/06/17 | 1,241 | 1,249 | 1,240 | 1,245 | +11 | +0.9% | 12,300 |
| 2015/06/16 | 1,243 | 1,246 | 1,233 | 1,234 | -7 | -0.6% | 10,900 |
| 2015/06/15 | 1,253 | 1,253 | 1,237 | 1,241 | -13 | -1% | 23,000 |
| 2015/06/12 | 1,251 | 1,258 | 1,246 | 1,254 | +9 | +0.7% | 42,400 |
| 2015/06/11 | 1,249 | 1,253 | 1,237 | 1,245 | +4 | +0.3% | 27,500 |
| 2015/06/10 | 1,229 | 1,241 | 1,229 | 1,241 | +12 | +1% | 33,500 |
| 2015/06/09 | 1,252 | 1,252 | 1,229 | 1,229 | -27 | -2.1% | 39,500 |
| 2015/06/08 | 1,268 | 1,268 | 1,255 | 1,256 | -7 | -0.6% | 14,700 |
| 2015/06/05 | 1,256 | 1,270 | 1,252 | 1,263 | +8 | +0.6% | 26,500 |
| 2015/06/04 | 1,263 | 1,267 | 1,250 | 1,255 | -8 | -0.6% | 29,000 |
| 2015/06/03 | 1,251 | 1,270 | 1,246 | 1,263 | +8 | +0.6% | 26,200 |
| 2015/06/02 | 1,259 | 1,261 | 1,248 | 1,255 | -12 | -0.9% | 30,000 |
| 2015/06/01 | 1,226 | 1,268 | 1,226 | 1,267 | +37 | +3% | 78,000 |
| 2015/05/29 | 1,239 | 1,239 | 1,230 | 1,230 | -2 | -0.2% | 28,800 |
| 2015/05/28 | 1,237 | 1,248 | 1,230 | 1,232 | -3 | -0.2% | 32,500 |
| 2015/05/27 | 1,236 | 1,239 | 1,225 | 1,235 | -1 | -0.1% | 37,800 |
| 2015/05/26 | 1,239 | 1,244 | 1,236 | 1,236 | -3 | -0.2% | 18,900 |
| 2015/05/25 | 1,238 | 1,246 | 1,237 | 1,239 | +1 | +0.1% | 28,100 |
| 2015/05/22 | 1,247 | 1,250 | 1,236 | 1,238 | -5 | -0.4% | 44,100 |
| 2015/05/21 | 1,246 | 1,249 | 1,238 | 1,243 | -3 | -0.2% | 33,300 |
| 2015/05/20 | 1,260 | 1,264 | 1,243 | 1,246 | -4 | -0.3% | 64,600 |
| 2015/05/19 | 1,259 | 1,259 | 1,244 | 1,250 | -6 | -0.5% | 47,800 |
| 2015/05/18 | 1,263 | 1,270 | 1,251 | 1,256 | +3 | +0.2% | 41,700 |
| 2015/05/15 | 1,247 | 1,261 | 1,247 | 1,253 | +5 | +0.4% | 29,300 |
| 2015/05/14 | 1,268 | 1,270 | 1,245 | 1,248 | -20 | -1.6% | 37,500 |
| 2015/05/13 | 1,253 | 1,270 | 1,247 | 1,268 | +14 | +1.1% | 63,700 |
| 2015/05/12 | 1,240 | 1,255 | 1,238 | 1,254 | +8 | +0.6% | 26,800 |
| 2015/05/11 | 1,244 | 1,251 | 1,237 | 1,246 | +14 | +1.1% | 25,800 |
| 2015/05/08 | 1,227 | 1,240 | 1,225 | 1,232 | +2 | +0.2% | 33,800 |
| 2015/05/07 | 1,222 | 1,236 | 1,221 | 1,230 | -6 | -0.5% | 46,300 |
| 2015/05/01 | 1,242 | 1,244 | 1,222 | 1,236 | -8 | -0.6% | 74,100 |
| 2015/04/30 | 1,247 | 1,250 | 1,240 | 1,244 | -12 | -1% | 87,000 |
| 2015/04/28 | 1,273 | 1,274 | 1,253 | 1,256 | -12 | -0.9% | 77,300 |
| 2015/04/27 | 1,275 | 1,280 | 1,250 | 1,268 | -22 | -1.7% | 179,100 |
| 2015/04/24 | 1,408 | 1,408 | 1,287 | 1,290 | -119 | -8.4% | 282,000 |
| 2015/04/23 | 1,340 | 1,450 | 1,340 | 1,409 | +85 | +6.4% | 393,900 |
| 2015/04/22 | 1,265 | 1,324 | 1,265 | 1,324 | +59 | +4.7% | 143,200 |
| 2015/04/21 | 1,256 | 1,267 | 1,255 | 1,265 | -1 | -0.1% | 40,600 |
| 2015/04/20 | 1,255 | 1,269 | 1,250 | 1,266 | -7 | -0.5% | 57,700 |
| 2015/04/17 | 1,279 | 1,279 | 1,265 | 1,273 | -8 | -0.6% | 60,100 |
| 2015/04/16 | 1,266 | 1,282 | 1,246 | 1,281 | +20 | +1.6% | 65,400 |
| 2015/04/15 | 1,264 | 1,285 | 1,250 | 1,261 | -5 | -0.4% | 73,000 |
| 2015/04/14 | 1,271 | 1,273 | 1,261 | 1,266 | -5 | -0.4% | 44,800 |
2301～
2350
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
