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 |
---|---|---|---|---|---|---|---|
2014/07/01 | 1,130 | 1,154 | 1,124 | 1,141 | +13 | +1.2% | 33,100 |
2014/06/30 | 1,114 | 1,131 | 1,111 | 1,128 | +14 | +1.3% | 15,500 |
2014/06/27 | 1,120 | 1,120 | 1,100 | 1,114 | -20 | -1.8% | 29,800 |
2014/06/26 | 1,131 | 1,141 | 1,130 | 1,134 | +3 | +0.3% | 9,100 |
2014/06/25 | 1,120 | 1,140 | 1,120 | 1,131 | +5 | +0.4% | 22,300 |
2014/06/24 | 1,117 | 1,131 | 1,114 | 1,126 | +9 | +0.8% | 24,600 |
2014/06/23 | 1,138 | 1,148 | 1,115 | 1,117 | -10 | -0.9% | 33,000 |
2014/06/20 | 1,149 | 1,150 | 1,105 | 1,127 | -21 | -1.8% | 53,100 |
2014/06/19 | 1,125 | 1,151 | 1,122 | 1,148 | +23 | +2% | 69,800 |
2014/06/18 | 1,082 | 1,133 | 1,079 | 1,125 | +40 | +3.7% | 64,900 |
2014/06/17 | 1,068 | 1,093 | 1,062 | 1,085 | +22 | +2.1% | 61,100 |
2014/06/16 | 1,069 | 1,075 | 1,063 | 1,063 | -6 | -0.6% | 12,000 |
2014/06/13 | 1,056 | 1,080 | 1,056 | 1,069 | +1 | +0.1% | 41,500 |
2014/06/12 | 1,061 | 1,072 | 1,053 | 1,068 | +3 | +0.3% | 31,800 |
2014/06/11 | 1,067 | 1,077 | 1,062 | 1,065 | -19 | -1.8% | 52,000 |
2014/06/10 | 1,088 | 1,091 | 1,063 | 1,084 | -6 | -0.6% | 48,600 |
2014/06/09 | 1,079 | 1,091 | 1,062 | 1,090 | +11 | +1% | 45,200 |
2014/06/06 | 1,089 | 1,089 | 1,066 | 1,079 | +3 | +0.3% | 35,300 |
2014/06/05 | 1,061 | 1,090 | 1,052 | 1,076 | +24 | +2.3% | 47,200 |
2014/06/04 | 1,038 | 1,055 | 1,036 | 1,052 | +16 | +1.5% | 19,800 |
2014/06/03 | 1,039 | 1,041 | 1,030 | 1,036 | ±0 | ±0% | 18,300 |
2014/06/02 | 1,019 | 1,036 | 1,013 | 1,036 | +17 | +1.7% | 42,200 |
2014/05/30 | 1,009 | 1,027 | 1,007 | 1,019 | +14 | +1.4% | 23,100 |
2014/05/29 | 1,001 | 1,018 | 1,001 | 1,005 | +4 | +0.4% | 25,400 |
2014/05/28 | 1,015 | 1,020 | 1,000 | 1,001 | -12 | -1.2% | 42,900 |
2014/05/27 | 1,031 | 1,031 | 1,010 | 1,013 | -18 | -1.7% | 29,200 |
2014/05/26 | 1,039 | 1,042 | 1,017 | 1,031 | +7 | +0.7% | 32,400 |
2014/05/23 | 1,029 | 1,029 | 1,021 | 1,024 | ±0 | ±0% | 17,900 |
2014/05/22 | 1,010 | 1,035 | 1,004 | 1,024 | +14 | +1.4% | 28,600 |
2014/05/21 | 998 | 1,015 | 998 | 1,010 | +6 | +0.6% | 21,300 |
2014/05/20 | 1,001 | 1,010 | 995 | 1,004 | +1 | +0.1% | 26,400 |
2014/05/19 | 1,012 | 1,025 | 1,001 | 1,003 | -27 | -2.6% | 38,400 |
2014/05/16 | 1,059 | 1,060 | 1,020 | 1,030 | -31 | -2.9% | 28,700 |
2014/05/15 | 1,070 | 1,070 | 1,056 | 1,061 | -18 | -1.7% | 17,100 |
2014/05/14 | 1,087 | 1,092 | 1,062 | 1,079 | -14 | -1.3% | 19,500 |
2014/05/13 | 1,070 | 1,098 | 1,055 | 1,093 | +38 | +3.6% | 42,600 |
2014/05/12 | 1,069 | 1,084 | 1,055 | 1,055 | -29 | -2.7% | 22,200 |
2014/05/09 | 1,080 | 1,086 | 1,076 | 1,084 | +2 | +0.2% | 16,100 |
2014/05/08 | 1,086 | 1,098 | 1,081 | 1,082 | -7 | -0.6% | 16,800 |
2014/05/07 | 1,096 | 1,099 | 1,071 | 1,089 | -11 | -1% | 41,000 |
2014/05/02 | 1,095 | 1,106 | 1,077 | 1,100 | +2 | +0.2% | 29,400 |
2014/05/01 | 1,080 | 1,098 | 1,080 | 1,098 | +10 | +0.9% | 13,000 |
2014/04/30 | 1,109 | 1,121 | 1,086 | 1,088 | -21 | -1.9% | 34,100 |
2014/04/28 | 1,111 | 1,117 | 1,095 | 1,109 | +19 | +1.7% | 54,600 |
2014/04/25 | 1,048 | 1,124 | 1,034 | 1,090 | +31 | +2.9% | 71,900 |
2014/04/24 | 1,065 | 1,065 | 1,051 | 1,059 | -6 | -0.6% | 24,900 |
2014/04/23 | 1,067 | 1,071 | 1,056 | 1,065 | -1 | -0.1% | 27,000 |
2014/04/22 | 1,061 | 1,072 | 1,061 | 1,066 | +7 | +0.7% | 25,600 |
2014/04/21 | 1,066 | 1,073 | 1,057 | 1,059 | -13 | -1.2% | 17,300 |
2014/04/18 | 1,043 | 1,088 | 1,043 | 1,072 | +25 | +2.4% | 71,100 |
2501~
2550
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