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 |
|---|---|---|---|---|---|---|---|
| 2015/04/23 | 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 |
| 2015/04/13 | 1,294 | 1,294 | 1,262 | 1,271 | -18 | -1.4% | 58,400 |
| 2015/04/10 | 1,295 | 1,295 | 1,272 | 1,289 | -4 | -0.3% | 38,500 |
| 2015/04/09 | 1,299 | 1,300 | 1,286 | 1,293 | -1 | -0.1% | 36,100 |
| 2015/04/08 | 1,309 | 1,322 | 1,289 | 1,294 | +2 | +0.2% | 60,700 |
| 2015/04/07 | 1,274 | 1,296 | 1,272 | 1,292 | +17 | +1.3% | 59,800 |
| 2015/04/06 | 1,256 | 1,280 | 1,254 | 1,275 | +19 | +1.5% | 45,000 |
| 2015/04/03 | 1,251 | 1,257 | 1,238 | 1,256 | +12 | +1% | 30,200 |
| 2015/04/02 | 1,231 | 1,254 | 1,228 | 1,244 | +13 | +1.1% | 32,500 |
| 2015/04/01 | 1,240 | 1,240 | 1,222 | 1,231 | -16 | -1.3% | 34,700 |
| 2015/03/31 | 1,233 | 1,258 | 1,218 | 1,247 | +29 | +2.4% | 93,200 |
| 2015/03/30 | 1,253 | 1,253 | 1,214 | 1,218 | -6 | -0.5% | 69,000 |
| 2015/03/27 | 1,222 | 1,240 | 1,215 | 1,224 | -5 | -0.4% | 84,400 |
| 2015/03/26 | 1,240 | 1,242 | 1,225 | 1,229 | -18 | -1.4% | 49,200 |
| 2015/03/25 | 1,253 | 1,259 | 1,240 | 1,247 | -3 | -0.2% | 41,500 |
| 2015/03/24 | 1,250 | 1,253 | 1,232 | 1,250 | ±0 | ±0% | 43,100 |
| 2015/03/23 | 1,244 | 1,251 | 1,239 | 1,250 | +13 | +1.1% | 35,700 |
| 2015/03/20 | 1,242 | 1,252 | 1,220 | 1,237 | -7 | -0.6% | 50,300 |
| 2015/03/19 | 1,234 | 1,245 | 1,220 | 1,244 | +11 | +0.9% | 55,900 |
| 2015/03/18 | 1,240 | 1,240 | 1,217 | 1,233 | -3 | -0.2% | 49,000 |
| 2015/03/17 | 1,245 | 1,252 | 1,232 | 1,236 | -4 | -0.3% | 47,500 |
| 2015/03/16 | 1,240 | 1,250 | 1,229 | 1,240 | -6 | -0.5% | 59,400 |
| 2015/03/13 | 1,258 | 1,259 | 1,240 | 1,246 | -1 | -0.1% | 66,000 |
| 2015/03/12 | 1,237 | 1,256 | 1,237 | 1,247 | +10 | +0.8% | 56,300 |
| 2015/03/11 | 1,234 | 1,259 | 1,229 | 1,237 | -12 | -1% | 47,000 |
| 2015/03/10 | 1,275 | 1,279 | 1,239 | 1,249 | -21 | -1.7% | 72,800 |
| 2015/03/09 | 1,278 | 1,287 | 1,267 | 1,270 | -22 | -1.7% | 37,200 |
| 2015/03/06 | 1,304 | 1,304 | 1,286 | 1,292 | -12 | -0.9% | 36,800 |
| 2015/03/05 | 1,301 | 1,310 | 1,296 | 1,304 | -10 | -0.8% | 24,100 |
| 2015/03/04 | 1,280 | 1,319 | 1,279 | 1,314 | +30 | +2.3% | 53,600 |
| 2015/03/03 | 1,313 | 1,319 | 1,274 | 1,284 | -29 | -2.2% | 84,800 |
| 2015/03/02 | 1,318 | 1,334 | 1,304 | 1,313 | -2 | -0.2% | 54,700 |
| 2015/02/27 | 1,348 | 1,349 | 1,312 | 1,315 | -41 | -3% | 94,600 |
| 2015/02/26 | 1,349 | 1,364 | 1,345 | 1,356 | +15 | +1.1% | 35,500 |
| 2015/02/25 | 1,359 | 1,365 | 1,340 | 1,341 | -17 | -1.3% | 43,200 |
| 2015/02/24 | 1,344 | 1,366 | 1,344 | 1,358 | +15 | +1.1% | 42,600 |
| 2015/02/23 | 1,360 | 1,367 | 1,339 | 1,343 | -16 | -1.2% | 49,600 |
| 2015/02/20 | 1,365 | 1,370 | 1,346 | 1,359 | -10 | -0.7% | 56,800 |
| 2015/02/19 | 1,344 | 1,370 | 1,344 | 1,369 | +34 | +2.5% | 93,900 |
| 2015/02/18 | 1,328 | 1,352 | 1,326 | 1,335 | +2 | +0.2% | 70,500 |
| 2015/02/17 | 1,330 | 1,345 | 1,328 | 1,333 | +5 | +0.4% | 129,800 |
| 2015/02/16 | 1,403 | 1,418 | 1,260 | 1,328 | -148 | -10% | 261,500 |
| 2015/02/13 | 1,474 | 1,490 | 1,462 | 1,476 | +30 | +2.1% | 64,200 |
2301～
2350
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
