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 |
|---|---|---|---|---|---|---|---|
| 2015/11/25 | 1,330 | 1,330 | 1,300 | 1,306 | -22 | -1.7% | 19,300 |
| 2015/11/24 | 1,311 | 1,329 | 1,289 | 1,328 | +17 | +1.3% | 45,000 |
| 2015/11/20 | 1,260 | 1,328 | 1,259 | 1,311 | +56 | +4.5% | 135,400 |
| 2015/11/19 | 1,250 | 1,258 | 1,243 | 1,255 | +9 | +0.7% | 16,600 |
| 2015/11/18 | 1,247 | 1,250 | 1,244 | 1,246 | -1 | -0.1% | 8,700 |
| 2015/11/17 | 1,234 | 1,249 | 1,233 | 1,247 | +12 | +1% | 16,700 |
| 2015/11/16 | 1,213 | 1,237 | 1,213 | 1,235 | -8 | -0.6% | 8,700 |
| 2015/11/13 | 1,237 | 1,247 | 1,235 | 1,243 | -5 | -0.4% | 9,700 |
| 2015/11/12 | 1,249 | 1,253 | 1,243 | 1,248 | +3 | +0.2% | 13,300 |
| 2015/11/11 | 1,236 | 1,251 | 1,236 | 1,245 | +2 | +0.2% | 12,400 |
| 2015/11/10 | 1,227 | 1,254 | 1,220 | 1,243 | +16 | +1.3% | 33,000 |
| 2015/11/09 | 1,215 | 1,228 | 1,207 | 1,227 | +20 | +1.7% | 25,700 |
| 2015/11/06 | 1,203 | 1,213 | 1,198 | 1,207 | +5 | +0.4% | 15,800 |
| 2015/11/05 | 1,196 | 1,216 | 1,196 | 1,202 | +2 | +0.2% | 16,500 |
| 2015/11/04 | 1,196 | 1,218 | 1,196 | 1,200 | +10 | +0.8% | 20,800 |
| 2015/11/02 | 1,209 | 1,209 | 1,190 | 1,190 | -13 | -1.1% | 21,300 |
| 2015/10/30 | 1,183 | 1,209 | 1,183 | 1,203 | +10 | +0.8% | 19,400 |
| 2015/10/29 | 1,205 | 1,206 | 1,182 | 1,193 | -10 | -0.8% | 29,300 |
| 2015/10/28 | 1,217 | 1,222 | 1,195 | 1,203 | -13 | -1.1% | 31,500 |
| 2015/10/27 | 1,255 | 1,256 | 1,202 | 1,216 | -39 | -3.1% | 36,000 |
| 2015/10/26 | 1,276 | 1,278 | 1,252 | 1,255 | -21 | -1.6% | 31,300 |
| 2015/10/23 | 1,271 | 1,296 | 1,271 | 1,276 | +12 | +0.9% | 38,400 |
| 2015/10/22 | 1,242 | 1,264 | 1,239 | 1,264 | +24 | +1.9% | 41,600 |
| 2015/10/21 | 1,232 | 1,245 | 1,222 | 1,240 | +11 | +0.9% | 20,300 |
| 2015/10/20 | 1,245 | 1,245 | 1,220 | 1,229 | -8 | -0.6% | 21,300 |
| 2015/10/19 | 1,240 | 1,242 | 1,225 | 1,237 | ±0 | ±0% | 14,800 |
| 2015/10/16 | 1,244 | 1,245 | 1,234 | 1,237 | -3 | -0.2% | 9,100 |
| 2015/10/15 | 1,219 | 1,248 | 1,219 | 1,240 | +17 | +1.4% | 8,400 |
| 2015/10/14 | 1,237 | 1,237 | 1,220 | 1,223 | -21 | -1.7% | 11,400 |
| 2015/10/13 | 1,235 | 1,247 | 1,235 | 1,244 | -8 | -0.6% | 12,500 |
| 2015/10/09 | 1,227 | 1,252 | 1,216 | 1,252 | +32 | +2.6% | 26,600 |
| 2015/10/08 | 1,236 | 1,236 | 1,211 | 1,220 | -17 | -1.4% | 7,900 |
| 2015/10/07 | 1,232 | 1,240 | 1,216 | 1,237 | +8 | +0.7% | 13,700 |
| 2015/10/06 | 1,226 | 1,240 | 1,224 | 1,229 | +9 | +0.7% | 17,600 |
| 2015/10/05 | 1,224 | 1,272 | 1,204 | 1,220 | +6 | +0.5% | 18,500 |
| 2015/10/02 | 1,205 | 1,214 | 1,180 | 1,214 | +11 | +0.9% | 21,900 |
| 2015/10/01 | 1,217 | 1,217 | 1,199 | 1,203 | -4 | -0.3% | 17,700 |
| 2015/09/30 | 1,217 | 1,217 | 1,184 | 1,207 | +9 | +0.8% | 18,400 |
| 2015/09/29 | 1,224 | 1,224 | 1,194 | 1,198 | -46 | -3.7% | 23,400 |
| 2015/09/28 | 1,239 | 1,248 | 1,216 | 1,244 | +15 | +1.2% | 15,500 |
| 2015/09/25 | 1,236 | 1,250 | 1,204 | 1,229 | -10 | -0.8% | 42,400 |
| 2015/09/24 | 1,235 | 1,257 | 1,235 | 1,239 | -34 | -2.7% | 22,600 |
| 2015/09/18 | 1,296 | 1,296 | 1,267 | 1,273 | -14 | -1.1% | 22,500 |
| 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 |
2351～
2400
件表示中 / 3737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 | 284,900円 | +2.4% | +4.9% | 2.63% | 11.48倍 | 1.29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 |
| エンＪＰＮ | 171,800円 | -5.3% | -49.8% | 1.40% | 33.43倍 | 1.87倍 |
|
求人情報サイト大手。人材紹介も。採用サイト作成支援と若手ハイクラスの転職支援を育成 |
| インソース | 98,100円 | +17.0% | +21.5% | 2.40% | 20.34倍 | 8.01倍 |
|
企業等の人事部向けに講師派遣型研修、公開講座を運営。人事や営業サポートシステムも展開 |
| Ｍ＆Ａ総研Ｈ | 130,900円 | +8.5% | -31.7% | 0.00% | 18.36倍 | 6.86倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。コンサルなど新事業を強化 |
| ｄｅｌｙ | 187,400円 | +30.8% | +28.8% | 0.00% | 33.80倍 | 7.33倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
市場注目の銘柄
チャート関連のコラム
