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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 5,880 | 5,960 | 5,860 | 5,860 | -60 | -1% | 26,800 |
| 2024/01/29 | 5,960 | 5,970 | 5,900 | 5,920 | +20 | +0.3% | 17,700 |
| 2024/01/26 | 5,900 | 5,990 | 5,850 | 5,900 | -40 | -0.7% | 34,000 |
| 2024/01/25 | 5,870 | 5,970 | 5,840 | 5,940 | +70 | +1.2% | 25,800 |
| 2024/01/24 | 5,950 | 6,030 | 5,870 | 5,870 | -170 | -2.8% | 39,900 |
| 2024/01/23 | 6,050 | 6,090 | 6,010 | 6,040 | -40 | -0.7% | 23,500 |
| 2024/01/22 | 5,880 | 6,120 | 5,880 | 6,080 | +200 | +3.4% | 57,700 |
| 2024/01/19 | 5,970 | 5,970 | 5,850 | 5,880 | -60 | -1% | 32,600 |
| 2024/01/18 | 5,830 | 6,010 | 5,830 | 5,940 | +110 | +1.9% | 28,100 |
| 2024/01/17 | 5,970 | 6,000 | 5,790 | 5,830 | -140 | -2.3% | 56,000 |
| 2024/01/16 | 6,050 | 6,050 | 5,940 | 5,970 | +30 | +0.5% | 60,800 |
| 2024/01/15 | 5,650 | 5,970 | 5,650 | 5,940 | +330 | +5.9% | 76,200 |
| 2024/01/12 | 5,500 | 5,650 | 5,500 | 5,610 | +170 | +3.1% | 38,200 |
| 2024/01/11 | 5,430 | 5,520 | 5,430 | 5,440 | +10 | +0.2% | 32,300 |
| 2024/01/10 | 5,310 | 5,440 | 5,310 | 5,430 | +80 | +1.5% | 37,400 |
| 2024/01/09 | 5,200 | 5,350 | 5,200 | 5,350 | +150 | +2.9% | 34,100 |
| 2024/01/05 | 5,310 | 5,340 | 5,200 | 5,200 | -150 | -2.8% | 36,100 |
| 2024/01/04 | 5,360 | 5,400 | 5,290 | 5,350 | +90 | +1.7% | 43,300 |
| 2023/12/29 | 5,110 | 5,290 | 5,110 | 5,260 | +180 | +3.5% | 35,700 |
| 2023/12/28 | 5,140 | 5,190 | 5,080 | 5,080 | -210 | -4% | 31,600 |
| 2023/12/27 | 5,330 | 5,330 | 5,220 | 5,290 | +20 | +0.4% | 49,600 |
| 2023/12/26 | 5,210 | 5,330 | 5,170 | 5,270 | +80 | +1.5% | 39,300 |
| 2023/12/25 | 5,160 | 5,240 | 5,140 | 5,190 | +30 | +0.6% | 22,800 |
| 2023/12/22 | 5,090 | 5,180 | 5,090 | 5,160 | +90 | +1.8% | 29,000 |
| 2023/12/21 | 5,030 | 5,090 | 5,010 | 5,070 | ±0 | ±0% | 22,300 |
| 2023/12/20 | 5,160 | 5,160 | 5,070 | 5,070 | -20 | -0.4% | 40,000 |
| 2023/12/19 | 5,050 | 5,090 | 5,010 | 5,090 | +60 | +1.2% | 49,000 |
| 2023/12/18 | 5,150 | 5,180 | 4,985 | 5,030 | -50 | -1% | 30,900 |
| 2023/12/15 | 5,100 | 5,250 | 5,030 | 5,080 | +40 | +0.8% | 62,800 |
| 2023/12/14 | 5,090 | 5,120 | 4,990 | 5,040 | -10 | -0.2% | 36,600 |
| 2023/12/13 | 5,090 | 5,160 | 5,030 | 5,050 | ±0 | ±0% | 31,300 |
| 2023/12/12 | 5,100 | 5,100 | 5,020 | 5,050 | -30 | -0.6% | 34,200 |
| 2023/12/11 | 5,070 | 5,090 | 5,010 | 5,080 | +100 | +2% | 41,900 |
| 2023/12/08 | 5,080 | 5,160 | 4,950 | 4,980 | -110 | -2.2% | 58,000 |
| 2023/12/07 | 5,110 | 5,150 | 5,050 | 5,090 | -60 | -1.2% | 33,100 |
| 2023/12/06 | 5,020 | 5,170 | 5,020 | 5,150 | +150 | +3% | 46,900 |
| 2023/12/05 | 4,875 | 5,050 | 4,875 | 5,000 | +110 | +2.2% | 41,900 |
| 2023/12/04 | 4,875 | 4,915 | 4,865 | 4,890 | +25 | +0.5% | 26,600 |
| 2023/12/01 | 4,905 | 4,910 | 4,850 | 4,865 | +10 | +0.2% | 18,000 |
| 2023/11/30 | 4,850 | 4,900 | 4,785 | 4,855 | +5 | +0.1% | 21,600 |
| 2023/11/29 | 4,905 | 4,975 | 4,810 | 4,850 | -85 | -1.7% | 42,500 |
| 2023/11/28 | 4,830 | 4,935 | 4,825 | 4,935 | +70 | +1.4% | 32,300 |
| 2023/11/27 | 5,070 | 5,100 | 4,860 | 4,865 | -145 | -2.9% | 49,900 |
| 2023/11/24 | 4,660 | 5,030 | 4,660 | 5,010 | +420 | +9.2% | 114,700 |
| 2023/11/22 | 4,585 | 4,675 | 4,565 | 4,590 | +15 | +0.3% | 20,600 |
| 2023/11/21 | 4,635 | 4,735 | 4,550 | 4,575 | -60 | -1.3% | 30,200 |
| 2023/11/20 | 4,800 | 4,825 | 4,625 | 4,635 | -145 | -3% | 37,700 |
| 2023/11/17 | 4,760 | 4,930 | 4,740 | 4,780 | +55 | +1.2% | 79,500 |
| 2023/11/16 | 4,805 | 4,850 | 4,725 | 4,725 | -125 | -2.6% | 33,900 |
| 2023/11/15 | 4,840 | 4,885 | 4,785 | 4,850 | +15 | +0.3% | 24,200 |
201～
250
件表示中 / 3585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 | 485,500円 | +4.2% | -4.5% | 3.09% | 9.77倍 | 1.14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 |
| カーブスＨＤ | 78,200円 | +7.2% | +14.2% | 2.17% | 18.00倍 | 3.71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 |
| インフォマート | 28,100円 | +20.4% | +23.4% | 0.55% | 118.07倍 | 5.94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％ |
| 応用地 | 247,500円 | +11.3% | +19.6% | 2.75% | 19.90倍 | 0.75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 |
| 新日科学 | 150,200円 | +12.8% | -23.8% | 3.33% | 15.95倍 | 1.72倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
市場注目の銘柄
チャート関連のコラム
