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 |
---|---|---|---|---|---|---|---|
2015/02/12 | 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 |
2015/01/30 | 1,460 | 1,474 | 1,457 | 1,465 | +26 | +1.8% | 21,500 |
2015/01/29 | 1,456 | 1,463 | 1,438 | 1,439 | -37 | -2.5% | 27,500 |
2015/01/28 | 1,453 | 1,480 | 1,439 | 1,476 | +30 | +2.1% | 33,400 |
2015/01/27 | 1,447 | 1,455 | 1,437 | 1,446 | -10 | -0.7% | 40,800 |
2015/01/26 | 1,439 | 1,459 | 1,433 | 1,456 | +17 | +1.2% | 40,400 |
2015/01/23 | 1,455 | 1,455 | 1,426 | 1,439 | +5 | +0.3% | 28,500 |
2015/01/22 | 1,460 | 1,460 | 1,413 | 1,434 | -22 | -1.5% | 44,100 |
2015/01/21 | 1,475 | 1,479 | 1,456 | 1,456 | -33 | -2.2% | 24,600 |
2015/01/20 | 1,464 | 1,491 | 1,457 | 1,489 | +23 | +1.6% | 24,300 |
2015/01/19 | 1,520 | 1,520 | 1,461 | 1,466 | -24 | -1.6% | 32,200 |
2015/01/16 | 1,525 | 1,544 | 1,473 | 1,490 | -68 | -4.4% | 61,600 |
2015/01/15 | 1,497 | 1,568 | 1,492 | 1,558 | +52 | +3.5% | 50,200 |
2015/01/14 | 1,500 | 1,540 | 1,464 | 1,506 | +10 | +0.7% | 59,900 |
2015/01/13 | 1,472 | 1,505 | 1,472 | 1,496 | -2 | -0.1% | 31,900 |
2015/01/09 | 1,490 | 1,498 | 1,479 | 1,498 | +16 | +1.1% | 37,800 |
2015/01/08 | 1,503 | 1,509 | 1,472 | 1,482 | -19 | -1.3% | 56,600 |
2015/01/07 | 1,510 | 1,523 | 1,501 | 1,501 | -20 | -1.3% | 29,200 |
2015/01/06 | 1,540 | 1,541 | 1,515 | 1,521 | -49 | -3.1% | 45,500 |
2015/01/05 | 1,557 | 1,576 | 1,538 | 1,570 | +29 | +1.9% | 27,500 |
2014/12/30 | 1,567 | 1,575 | 1,532 | 1,541 | -26 | -1.7% | 60,300 |
2014/12/29 | 1,586 | 1,617 | 1,561 | 1,567 | -2 | -0.1% | 60,600 |
2014/12/26 | 1,573 | 1,606 | 1,550 | 1,569 | -19 | -1.2% | 66,600 |
2014/12/25 | 1,587 | 1,600 | 1,580 | 1,588 | -4 | -0.3% | 25,900 |
2014/12/24 | 1,582 | 1,618 | 1,576 | 1,592 | +10 | +0.6% | 56,300 |
2014/12/22 | 1,588 | 1,606 | 1,571 | 1,582 | -21 | -1.3% | 51,500 |
2014/12/19 | 1,588 | 1,632 | 1,578 | 1,603 | +15 | +0.9% | 59,900 |
2014/12/18 | 1,599 | 1,599 | 1,575 | 1,588 | +40 | +2.6% | 37,000 |
2014/12/17 | 1,545 | 1,581 | 1,545 | 1,548 | -6 | -0.4% | 37,200 |
2014/12/16 | 1,590 | 1,590 | 1,545 | 1,554 | -39 | -2.4% | 54,400 |
2014/12/15 | 1,596 | 1,615 | 1,587 | 1,593 | -15 | -0.9% | 34,000 |
2014/12/12 | 1,597 | 1,631 | 1,597 | 1,608 | +11 | +0.7% | 51,900 |
2014/12/11 | 1,562 | 1,621 | 1,551 | 1,597 | +25 | +1.6% | 62,300 |
2014/12/10 | 1,580 | 1,600 | 1,562 | 1,572 | -12 | -0.8% | 118,500 |
2014/12/09 | 1,644 | 1,658 | 1,582 | 1,584 | -68 | -4.1% | 96,100 |
2014/12/08 | 1,680 | 1,683 | 1,648 | 1,652 | -20 | -1.2% | 33,900 |
2014/12/05 | 1,642 | 1,675 | 1,629 | 1,672 | +30 | +1.8% | 64,200 |
2014/12/04 | 1,670 | 1,670 | 1,628 | 1,642 | -19 | -1.1% | 51,100 |
2014/12/03 | 1,674 | 1,674 | 1,653 | 1,661 | +11 | +0.7% | 26,700 |
2014/12/02 | 1,645 | 1,667 | 1,627 | 1,650 | +5 | +0.3% | 54,200 |
2014/12/01 | 1,635 | 1,655 | 1,600 | 1,645 | +4 | +0.2% | 67,100 |
2014/11/28 | 1,630 | 1,654 | 1,630 | 1,641 | +14 | +0.9% | 27,800 |
2014/11/27 | 1,650 | 1,655 | 1,625 | 1,627 | -14 | -0.9% | 38,600 |
2351~
2400
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