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 |
|---|---|---|---|---|---|---|---|
| 2014/09/10 | 1,708 | 1,720 | 1,663 | 1,681 | -23 | -1.3% | 93,300 |
| 2014/09/09 | 1,717 | 1,727 | 1,695 | 1,704 | +18 | +1.1% | 80,900 |
| 2014/09/08 | 1,654 | 1,720 | 1,636 | 1,686 | +50 | +3.1% | 138,400 |
| 2014/09/05 | 1,638 | 1,644 | 1,612 | 1,636 | -1 | -0.1% | 100,400 |
| 2014/09/04 | 1,712 | 1,713 | 1,630 | 1,637 | -74 | -4.3% | 132,600 |
| 2014/09/03 | 1,716 | 1,755 | 1,707 | 1,711 | -13 | -0.8% | 105,500 |
| 2014/09/02 | 1,753 | 1,759 | 1,714 | 1,724 | -23 | -1.3% | 147,300 |
| 2014/09/01 | 1,743 | 1,775 | 1,727 | 1,747 | +5 | +0.3% | 198,000 |
| 2014/08/29 | 1,756 | 1,870 | 1,730 | 1,742 | -43 | -2.4% | 565,700 |
| 2014/08/28 | 1,605 | 1,785 | 1,605 | 1,785 | +300 | +20.2% | 870,200 |
| 2014/08/27 | 1,469 | 1,485 | 1,462 | 1,485 | +22 | +1.5% | 36,000 |
| 2014/08/26 | 1,437 | 1,492 | 1,421 | 1,463 | +29 | +2% | 93,500 |
| 2014/08/25 | 1,420 | 1,438 | 1,401 | 1,434 | +14 | +1% | 37,600 |
| 2014/08/22 | 1,435 | 1,441 | 1,387 | 1,420 | -24 | -1.7% | 58,400 |
| 2014/08/21 | 1,440 | 1,445 | 1,402 | 1,444 | +28 | +2% | 71,300 |
| 2014/08/20 | 1,375 | 1,425 | 1,375 | 1,416 | +44 | +3.2% | 115,600 |
| 2014/08/19 | 1,360 | 1,378 | 1,355 | 1,372 | +31 | +2.3% | 42,200 |
| 2014/08/18 | 1,326 | 1,367 | 1,320 | 1,341 | +20 | +1.5% | 61,400 |
| 2014/08/15 | 1,312 | 1,344 | 1,301 | 1,321 | +21 | +1.6% | 59,300 |
| 2014/08/14 | 1,293 | 1,305 | 1,276 | 1,300 | +7 | +0.5% | 39,900 |
| 2014/08/13 | 1,270 | 1,295 | 1,270 | 1,293 | +17 | +1.3% | 33,100 |
| 2014/08/12 | 1,300 | 1,300 | 1,270 | 1,276 | -28 | -2.1% | 52,100 |
| 2014/08/11 | 1,275 | 1,307 | 1,275 | 1,304 | +33 | +2.6% | 33,000 |
| 2014/08/08 | 1,280 | 1,315 | 1,268 | 1,271 | -30 | -2.3% | 51,900 |
| 2014/08/07 | 1,270 | 1,312 | 1,270 | 1,301 | +15 | +1.2% | 43,700 |
| 2014/08/06 | 1,301 | 1,318 | 1,283 | 1,286 | -21 | -1.6% | 43,700 |
| 2014/08/05 | 1,300 | 1,340 | 1,300 | 1,307 | +4 | +0.3% | 60,200 |
| 2014/08/04 | 1,301 | 1,314 | 1,297 | 1,303 | -8 | -0.6% | 22,900 |
| 2014/08/01 | 1,300 | 1,330 | 1,296 | 1,311 | -6 | -0.5% | 33,900 |
| 2014/07/31 | 1,326 | 1,346 | 1,315 | 1,317 | -21 | -1.6% | 47,500 |
| 2014/07/30 | 1,344 | 1,353 | 1,310 | 1,338 | -13 | -1% | 52,500 |
| 2014/07/29 | 1,357 | 1,363 | 1,346 | 1,351 | -10 | -0.7% | 37,400 |
| 2014/07/28 | 1,377 | 1,391 | 1,359 | 1,361 | -30 | -2.2% | 69,600 |
| 2014/07/25 | 1,360 | 1,399 | 1,357 | 1,391 | +37 | +2.7% | 72,100 |
| 2014/07/24 | 1,376 | 1,384 | 1,339 | 1,354 | -22 | -1.6% | 68,000 |
| 2014/07/23 | 1,390 | 1,409 | 1,364 | 1,376 | -2 | -0.1% | 42,800 |
| 2014/07/22 | 1,320 | 1,396 | 1,320 | 1,378 | +59 | +4.5% | 71,000 |
| 2014/07/18 | 1,316 | 1,328 | 1,310 | 1,319 | -27 | -2% | 42,500 |
| 2014/07/17 | 1,336 | 1,355 | 1,333 | 1,346 | +12 | +0.9% | 43,500 |
| 2014/07/16 | 1,319 | 1,364 | 1,319 | 1,334 | -11 | -0.8% | 50,600 |
| 2014/07/15 | 1,342 | 1,360 | 1,316 | 1,345 | +23 | +1.7% | 139,600 |
| 2014/07/14 | 1,283 | 1,324 | 1,283 | 1,322 | +46 | +3.6% | 25,800 |
| 2014/07/11 | 1,278 | 1,291 | 1,270 | 1,276 | -32 | -2.4% | 44,300 |
| 2014/07/10 | 1,319 | 1,332 | 1,299 | 1,308 | +19 | +1.5% | 67,600 |
| 2014/07/09 | 1,300 | 1,341 | 1,252 | 1,289 | -19 | -1.5% | 98,800 |
| 2014/07/08 | 1,336 | 1,353 | 1,305 | 1,308 | -18 | -1.4% | 86,400 |
| 2014/07/07 | 1,280 | 1,360 | 1,274 | 1,326 | +41 | +3.2% | 179,100 |
| 2014/07/04 | 1,200 | 1,299 | 1,193 | 1,285 | +91 | +7.6% | 200,600 |
| 2014/07/03 | 1,192 | 1,212 | 1,181 | 1,194 | +16 | +1.4% | 82,000 |
| 2014/07/02 | 1,148 | 1,188 | 1,147 | 1,178 | +37 | +3.2% | 75,900 |
2451～
2500
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
