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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 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 |
| 2015/02/12 | 1,490 | 1,490 | 1,437 | 1,446 | -17 | -1.2% | 70,700 |
| 2015/02/10 | 1,479 | 1,498 | 1,455 | 1,463 | -18 | -1.2% | 42,800 |
| 2015/02/09 | 1,485 | 1,499 | 1,474 | 1,481 | -6 | -0.4% | 41,700 |
| 2015/02/06 | 1,484 | 1,495 | 1,472 | 1,487 | +27 | +1.8% | 38,800 |
| 2015/02/05 | 1,461 | 1,477 | 1,453 | 1,460 | -25 | -1.7% | 29,300 |
| 2015/02/04 | 1,484 | 1,496 | 1,475 | 1,485 | +31 | +2.1% | 26,600 |
| 2015/02/03 | 1,500 | 1,500 | 1,452 | 1,454 | -37 | -2.5% | 40,900 |
| 2015/02/02 | 1,481 | 1,495 | 1,478 | 1,491 | +26 | +1.8% | 45,100 |
2351～
2400
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
