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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 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 |
| 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 |
2501～
2550
件表示中 / 3586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 | 474,000円 | +4.2% | -4.5% | 3.16% | 9.54倍 | 1.11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 |
| インフォマート | 28,800円 | +20.4% | +23.4% | 0.53% | 121.01倍 | 6.09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％ |
| カーブスＨＤ | 79,100円 | +7.2% | +14.2% | 2.15% | 18.20倍 | 3.75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 |
| ＬＩＮＫ＆Ｍ | 56,300円 | +8.6% | +16.0% | 2.17% | 18.46倍 | 5.87倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
| 応用地 | 244,200円 | +11.3% | +19.6% | 2.78% | 19.63倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
