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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 4,840 | 4,885 | 4,785 | 4,850 | +15 | +0.3% | 24,200 |
| 2023/11/14 | 4,830 | 4,930 | 4,800 | 4,835 | +50 | +1% | 50,200 |
| 2023/11/13 | 4,985 | 5,000 | 4,720 | 4,785 | +80 | +1.7% | 61,700 |
| 2023/11/10 | 4,780 | 4,780 | 4,670 | 4,705 | -10 | -0.2% | 31,700 |
| 2023/11/09 | 4,655 | 4,725 | 4,635 | 4,715 | +130 | +2.8% | 36,200 |
| 2023/11/08 | 4,750 | 4,805 | 4,580 | 4,585 | -145 | -3.1% | 25,300 |
| 2023/11/07 | 4,770 | 4,875 | 4,720 | 4,730 | -20 | -0.4% | 45,700 |
| 2023/11/06 | 4,565 | 4,780 | 4,565 | 4,750 | +235 | +5.2% | 52,400 |
| 2023/11/02 | 4,505 | 4,580 | 4,485 | 4,515 | +35 | +0.8% | 19,500 |
| 2023/11/01 | 4,600 | 4,625 | 4,455 | 4,480 | -30 | -0.7% | 29,600 |
| 2023/10/31 | 4,510 | 4,540 | 4,395 | 4,510 | +70 | +1.6% | 52,400 |
| 2023/10/30 | 4,470 | 4,540 | 4,380 | 4,440 | -100 | -2.2% | 42,100 |
| 2023/10/27 | 4,400 | 4,540 | 4,390 | 4,540 | +160 | +3.7% | 40,500 |
| 2023/10/26 | 4,365 | 4,425 | 4,335 | 4,380 | -20 | -0.5% | 26,300 |
| 2023/10/25 | 4,420 | 4,475 | 4,390 | 4,400 | -10 | -0.2% | 34,000 |
| 2023/10/24 | 4,375 | 4,430 | 4,275 | 4,410 | +35 | +0.8% | 23,000 |
| 2023/10/23 | 4,415 | 4,490 | 4,375 | 4,375 | -65 | -1.5% | 19,500 |
| 2023/10/20 | 4,420 | 4,455 | 4,390 | 4,440 | +20 | +0.5% | 18,300 |
| 2023/10/19 | 4,430 | 4,435 | 4,345 | 4,420 | -30 | -0.7% | 16,200 |
| 2023/10/18 | 4,460 | 4,475 | 4,395 | 4,450 | +40 | +0.9% | 21,200 |
| 2023/10/17 | 4,500 | 4,505 | 4,390 | 4,410 | -20 | -0.5% | 18,100 |
| 2023/10/16 | 4,560 | 4,560 | 4,415 | 4,430 | -155 | -3.4% | 20,200 |
| 2023/10/13 | 4,635 | 4,710 | 4,575 | 4,585 | -75 | -1.6% | 25,000 |
| 2023/10/12 | 4,575 | 4,675 | 4,535 | 4,660 | +85 | +1.9% | 37,800 |
| 2023/10/11 | 4,630 | 4,630 | 4,560 | 4,575 | -50 | -1.1% | 27,400 |
| 2023/10/10 | 4,575 | 4,625 | 4,550 | 4,625 | +150 | +3.4% | 38,600 |
| 2023/10/06 | 4,410 | 4,515 | 4,405 | 4,475 | +95 | +2.2% | 17,600 |
| 2023/10/05 | 4,365 | 4,415 | 4,320 | 4,380 | +85 | +2% | 16,800 |
| 2023/10/04 | 4,345 | 4,380 | 4,275 | 4,295 | -120 | -2.7% | 24,900 |
| 2023/10/03 | 4,490 | 4,505 | 4,415 | 4,415 | -70 | -1.6% | 19,200 |
| 2023/10/02 | 4,510 | 4,550 | 4,470 | 4,485 | -10 | -0.2% | 21,000 |
| 2023/09/29 | 4,640 | 4,640 | 4,475 | 4,495 | -120 | -2.6% | 22,900 |
| 2023/09/28 | 4,565 | 4,625 | 4,545 | 4,615 | +55 | +1.2% | 32,900 |
| 2023/09/27 | 4,445 | 4,565 | 4,435 | 4,560 | +15 | +0.3% | 27,500 |
| 2023/09/26 | 4,555 | 4,585 | 4,530 | 4,545 | -5 | -0.1% | 13,800 |
| 2023/09/25 | 4,570 | 4,615 | 4,505 | 4,550 | +5 | +0.1% | 22,200 |
| 2023/09/22 | 4,390 | 4,575 | 4,370 | 4,545 | +85 | +1.9% | 25,800 |
| 2023/09/21 | 4,530 | 4,530 | 4,450 | 4,460 | -85 | -1.9% | 27,300 |
| 2023/09/20 | 4,670 | 4,670 | 4,530 | 4,545 | -125 | -2.7% | 26,000 |
| 2023/09/19 | 4,620 | 4,700 | 4,585 | 4,670 | +50 | +1.1% | 26,100 |
| 2023/09/15 | 4,545 | 4,635 | 4,535 | 4,620 | +60 | +1.3% | 40,900 |
| 2023/09/14 | 4,580 | 4,635 | 4,515 | 4,560 | -30 | -0.7% | 27,300 |
| 2023/09/13 | 4,640 | 4,705 | 4,570 | 4,590 | -30 | -0.6% | 31,000 |
| 2023/09/12 | 4,710 | 4,780 | 4,590 | 4,620 | +50 | +1.1% | 33,700 |
| 2023/09/11 | 4,630 | 4,650 | 4,545 | 4,570 | -35 | -0.8% | 15,600 |
| 2023/09/08 | 4,690 | 4,775 | 4,590 | 4,605 | -140 | -3% | 33,700 |
| 2023/09/07 | 4,650 | 4,785 | 4,640 | 4,745 | +85 | +1.8% | 32,600 |
| 2023/09/06 | 4,580 | 4,710 | 4,575 | 4,660 | +65 | +1.4% | 40,600 |
| 2023/09/05 | 4,640 | 4,645 | 4,585 | 4,595 | -5 | -0.1% | 32,900 |
| 2023/09/04 | 4,515 | 4,600 | 4,485 | 4,600 | +90 | +2% | 25,800 |
251～
300
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
