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 |
|---|---|---|---|---|---|---|---|
| 2014/11/26 | 1,616 | 1,648 | 1,609 | 1,641 | +26 | +1.6% | 52,900 |
| 2014/11/25 | 1,604 | 1,637 | 1,604 | 1,615 | +20 | +1.3% | 62,200 |
| 2014/11/21 | 1,612 | 1,620 | 1,582 | 1,595 | -27 | -1.7% | 68,500 |
| 2014/11/20 | 1,624 | 1,643 | 1,602 | 1,622 | -11 | -0.7% | 35,500 |
| 2014/11/19 | 1,624 | 1,648 | 1,615 | 1,633 | +19 | +1.2% | 51,000 |
| 2014/11/18 | 1,570 | 1,619 | 1,570 | 1,614 | +74 | +4.8% | 95,200 |
| 2014/11/17 | 1,585 | 1,586 | 1,536 | 1,540 | -63 | -3.9% | 87,300 |
| 2014/11/14 | 1,645 | 1,645 | 1,592 | 1,603 | -44 | -2.7% | 89,100 |
| 2014/11/13 | 1,631 | 1,659 | 1,622 | 1,647 | +29 | +1.8% | 55,000 |
| 2014/11/12 | 1,716 | 1,716 | 1,611 | 1,618 | -109 | -6.3% | 154,300 |
| 2014/11/11 | 1,700 | 1,736 | 1,683 | 1,727 | +47 | +2.8% | 73,900 |
| 2014/11/10 | 1,690 | 1,699 | 1,672 | 1,680 | -10 | -0.6% | 47,200 |
| 2014/11/07 | 1,700 | 1,725 | 1,681 | 1,690 | -20 | -1.2% | 55,100 |
| 2014/11/06 | 1,751 | 1,756 | 1,698 | 1,710 | -34 | -1.9% | 62,300 |
| 2014/11/05 | 1,700 | 1,764 | 1,691 | 1,744 | +57 | +3.4% | 139,300 |
| 2014/11/04 | 1,784 | 1,795 | 1,685 | 1,687 | -67 | -3.8% | 181,000 |
| 2014/10/31 | 1,717 | 1,775 | 1,702 | 1,754 | +55 | +3.2% | 113,900 |
| 2014/10/30 | 1,672 | 1,733 | 1,672 | 1,699 | +34 | +2% | 93,300 |
| 2014/10/29 | 1,726 | 1,726 | 1,660 | 1,665 | -61 | -3.5% | 110,400 |
| 2014/10/28 | 1,731 | 1,760 | 1,691 | 1,726 | -38 | -2.2% | 100,000 |
| 2014/10/27 | 1,710 | 1,789 | 1,578 | 1,764 | -62 | -3.4% | 371,800 |
| 2014/10/24 | 1,841 | 1,900 | 1,820 | 1,826 | +1 | +0.1% | 155,800 |
| 2014/10/23 | 1,770 | 1,830 | 1,751 | 1,825 | +36 | +2% | 94,100 |
| 2014/10/22 | 1,710 | 1,791 | 1,707 | 1,789 | +119 | +7.1% | 118,500 |
| 2014/10/21 | 1,656 | 1,686 | 1,634 | 1,670 | +15 | +0.9% | 66,900 |
| 2014/10/20 | 1,592 | 1,718 | 1,592 | 1,655 | +115 | +7.5% | 163,300 |
| 2014/10/17 | 1,590 | 1,616 | 1,535 | 1,540 | -38 | -2.4% | 71,400 |
| 2014/10/16 | 1,568 | 1,589 | 1,547 | 1,578 | -23 | -1.4% | 78,600 |
| 2014/10/15 | 1,581 | 1,616 | 1,569 | 1,601 | +21 | +1.3% | 54,200 |
| 2014/10/14 | 1,550 | 1,603 | 1,541 | 1,580 | -11 | -0.7% | 84,200 |
| 2014/10/10 | 1,606 | 1,625 | 1,575 | 1,591 | -77 | -4.6% | 102,300 |
| 2014/10/09 | 1,732 | 1,745 | 1,660 | 1,668 | -54 | -3.1% | 59,200 |
| 2014/10/08 | 1,677 | 1,730 | 1,653 | 1,722 | +10 | +0.6% | 69,500 |
| 2014/10/07 | 1,753 | 1,776 | 1,709 | 1,712 | -48 | -2.7% | 61,700 |
| 2014/10/06 | 1,795 | 1,795 | 1,751 | 1,760 | +1 | +0.1% | 54,400 |
| 2014/10/03 | 1,735 | 1,769 | 1,707 | 1,759 | +28 | +1.6% | 80,500 |
| 2014/10/02 | 1,800 | 1,802 | 1,729 | 1,731 | -103 | -5.6% | 126,500 |
| 2014/10/01 | 1,875 | 1,942 | 1,827 | 1,834 | -31 | -1.7% | 252,500 |
| 2014/09/30 | 1,814 | 1,865 | 1,801 | 1,865 | +56 | +3.1% | 178,400 |
| 2014/09/29 | 1,788 | 1,831 | 1,781 | 1,809 | +55 | +3.1% | 143,000 |
| 2014/09/26 | 1,735 | 1,777 | 1,728 | 1,754 | +19 | +1.1% | 70,000 |
| 2014/09/25 | 1,709 | 1,742 | 1,706 | 1,735 | +2 | +0.1% | 65,100 |
| 2014/09/24 | 1,696 | 1,747 | 1,681 | 1,733 | +15 | +0.9% | 92,000 |
| 2014/09/22 | 1,703 | 1,725 | 1,696 | 1,718 | +4 | +0.2% | 47,600 |
| 2014/09/19 | 1,704 | 1,731 | 1,701 | 1,714 | +14 | +0.8% | 69,900 |
| 2014/09/18 | 1,684 | 1,719 | 1,684 | 1,700 | +23 | +1.4% | 63,400 |
| 2014/09/17 | 1,685 | 1,717 | 1,673 | 1,677 | -7 | -0.4% | 72,500 |
| 2014/09/16 | 1,720 | 1,726 | 1,680 | 1,684 | -42 | -2.4% | 103,200 |
| 2014/09/12 | 1,700 | 1,761 | 1,693 | 1,726 | +62 | +3.7% | 197,600 |
| 2014/09/11 | 1,700 | 1,716 | 1,647 | 1,664 | -17 | -1% | 130,100 |
2401～
2450
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
