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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 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 |
| 2015/09/08 | 1,201 | 1,221 | 1,153 | 1,157 | -44 | -3.7% | 28,800 |
| 2015/09/07 | 1,209 | 1,221 | 1,170 | 1,201 | -26 | -2.1% | 33,900 |
| 2015/09/04 | 1,251 | 1,263 | 1,214 | 1,227 | -9 | -0.7% | 30,900 |
| 2015/09/03 | 1,250 | 1,267 | 1,235 | 1,236 | +3 | +0.2% | 14,700 |
| 2015/09/02 | 1,203 | 1,266 | 1,203 | 1,233 | -24 | -1.9% | 37,800 |
| 2015/09/01 | 1,297 | 1,306 | 1,256 | 1,257 | -47 | -3.6% | 22,100 |
| 2015/08/31 | 1,299 | 1,315 | 1,269 | 1,304 | +31 | +2.4% | 31,600 |
| 2015/08/28 | 1,225 | 1,284 | 1,225 | 1,273 | +49 | +4% | 47,100 |
| 2015/08/27 | 1,208 | 1,232 | 1,208 | 1,224 | +55 | +4.7% | 48,700 |
| 2015/08/26 | 1,165 | 1,192 | 1,153 | 1,169 | +10 | +0.9% | 54,000 |
| 2015/08/25 | 1,120 | 1,233 | 1,114 | 1,159 | -62 | -5.1% | 69,100 |
| 2015/08/24 | 1,238 | 1,304 | 1,220 | 1,221 | -97 | -7.4% | 59,300 |
| 2015/08/21 | 1,300 | 1,339 | 1,296 | 1,318 | -14 | -1.1% | 55,800 |
| 2015/08/20 | 1,328 | 1,349 | 1,310 | 1,332 | +2 | +0.2% | 41,800 |
| 2015/08/19 | 1,352 | 1,355 | 1,327 | 1,330 | -20 | -1.5% | 34,200 |
| 2015/08/18 | 1,360 | 1,360 | 1,348 | 1,350 | -10 | -0.7% | 22,500 |
| 2015/08/17 | 1,328 | 1,360 | 1,327 | 1,360 | +36 | +2.7% | 68,900 |
| 2015/08/14 | 1,306 | 1,327 | 1,302 | 1,324 | +18 | +1.4% | 59,400 |
| 2015/08/13 | 1,276 | 1,308 | 1,273 | 1,306 | +26 | +2% | 42,800 |
2401～
2450
件表示中 / 3768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 | 291,100円 | +2.4% | +4.9% | 2.58% | 12.84倍 | 1.28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 |
| パソナＧ | 217,600円 | +6.7% | - | 3.45% | 165.22倍 | 0.61倍 |
|
人材派遣の先駆で業界３位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
| インソース | 97,700円 | +17.0% | +21.5% | 2.41% | 20.26倍 | 7.98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 |
| ＴＲＥＨＤ | 156,100円 | +2.2% | -18.6% | 3.20% | 6.19倍 | 1.04倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
| ｄｅｌｙ | 194,800円 | +30.8% | +28.8% | 0.00% | 35.25倍 | 7.64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
