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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 4,435 | 4,585 | 4,410 | 4,475 | +130 | +3% | 32,700 |
| 2024/08/08 | 4,330 | 4,420 | 4,280 | 4,345 | -30 | -0.7% | 27,400 |
| 2024/08/07 | 4,250 | 4,570 | 4,110 | 4,375 | +40 | +0.9% | 36,300 |
| 2024/08/06 | 4,265 | 4,515 | 4,235 | 4,335 | +420 | +10.7% | 36,700 |
| 2024/08/05 | 4,225 | 4,300 | 3,910 | 3,915 | -625 | -13.8% | 43,600 |
| 2024/08/02 | 4,775 | 4,825 | 4,540 | 4,540 | -305 | -6.3% | 34,800 |
| 2024/08/01 | 4,950 | 4,975 | 4,820 | 4,845 | -205 | -4.1% | 28,500 |
| 2024/07/31 | 4,810 | 5,050 | 4,810 | 5,050 | +170 | +3.5% | 21,600 |
| 2024/07/30 | 4,900 | 4,910 | 4,850 | 4,880 | -40 | -0.8% | 14,900 |
| 2024/07/29 | 4,770 | 4,920 | 4,770 | 4,920 | +175 | +3.7% | 16,100 |
| 2024/07/26 | 4,750 | 4,840 | 4,730 | 4,745 | ±0 | ±0% | 18,300 |
| 2024/07/25 | 4,750 | 4,800 | 4,740 | 4,745 | -75 | -1.6% | 16,100 |
| 2024/07/24 | 4,915 | 4,940 | 4,815 | 4,820 | -110 | -2.2% | 20,500 |
| 2024/07/23 | 4,930 | 5,000 | 4,925 | 4,930 | ±0 | ±0% | 9,500 |
| 2024/07/22 | 5,050 | 5,100 | 4,910 | 4,930 | -170 | -3.3% | 14,000 |
| 2024/07/19 | 5,130 | 5,130 | 4,975 | 5,100 | -30 | -0.6% | 25,900 |
| 2024/07/18 | 5,110 | 5,180 | 5,090 | 5,130 | +10 | +0.2% | 10,200 |
| 2024/07/17 | 5,180 | 5,220 | 5,120 | 5,120 | -60 | -1.2% | 11,000 |
| 2024/07/16 | 5,030 | 5,230 | 5,030 | 5,180 | +140 | +2.8% | 35,700 |
| 2024/07/12 | 4,970 | 5,130 | 4,970 | 5,040 | -30 | -0.6% | 16,300 |
| 2024/07/11 | 4,980 | 5,070 | 4,915 | 5,070 | +105 | +2.1% | 19,100 |
| 2024/07/10 | 5,030 | 5,030 | 4,935 | 4,965 | -55 | -1.1% | 21,800 |
| 2024/07/09 | 4,900 | 5,080 | 4,900 | 5,020 | +120 | +2.4% | 33,300 |
| 2024/07/08 | 4,980 | 5,000 | 4,890 | 4,900 | -120 | -2.4% | 20,500 |
| 2024/07/05 | 5,120 | 5,140 | 5,000 | 5,020 | -120 | -2.3% | 20,800 |
| 2024/07/04 | 5,110 | 5,140 | 5,040 | 5,140 | +50 | +1% | 13,100 |
| 2024/07/03 | 5,020 | 5,130 | 5,010 | 5,090 | +100 | +2% | 46,600 |
| 2024/07/02 | 4,985 | 5,040 | 4,960 | 4,990 | +55 | +1.1% | 24,200 |
| 2024/07/01 | 5,120 | 5,120 | 4,925 | 4,935 | -185 | -3.6% | 23,500 |
| 2024/06/28 | 5,050 | 5,140 | 5,030 | 5,120 | +50 | +1% | 13,100 |
| 2024/06/27 | 5,130 | 5,150 | 5,010 | 5,070 | -50 | -1% | 27,100 |
| 2024/06/26 | 5,080 | 5,140 | 5,050 | 5,120 | +100 | +2% | 27,300 |
| 2024/06/25 | 4,995 | 5,090 | 4,995 | 5,020 | +55 | +1.1% | 26,400 |
| 2024/06/24 | 4,965 | 4,995 | 4,925 | 4,965 | +10 | +0.2% | 21,000 |
| 2024/06/21 | 5,080 | 5,140 | 4,955 | 4,955 | -145 | -2.8% | 35,300 |
| 2024/06/20 | 4,955 | 5,100 | 4,945 | 5,100 | +135 | +2.7% | 27,900 |
| 2024/06/19 | 4,885 | 4,985 | 4,885 | 4,965 | +135 | +2.8% | 20,900 |
| 2024/06/18 | 4,920 | 4,920 | 4,810 | 4,830 | -20 | -0.4% | 18,800 |
| 2024/06/17 | 4,895 | 4,945 | 4,750 | 4,850 | -140 | -2.8% | 34,200 |
| 2024/06/14 | 4,730 | 4,990 | 4,730 | 4,990 | +215 | +4.5% | 35,200 |
| 2024/06/13 | 4,855 | 4,870 | 4,775 | 4,775 | -90 | -1.8% | 17,900 |
| 2024/06/12 | 4,830 | 4,885 | 4,810 | 4,865 | +30 | +0.6% | 21,800 |
| 2024/06/11 | 4,930 | 4,970 | 4,835 | 4,835 | -95 | -1.9% | 16,100 |
| 2024/06/10 | 4,805 | 4,950 | 4,785 | 4,930 | +150 | +3.1% | 28,400 |
| 2024/06/07 | 4,830 | 4,845 | 4,735 | 4,780 | -70 | -1.4% | 36,500 |
| 2024/06/06 | 4,885 | 4,935 | 4,840 | 4,850 | -25 | -0.5% | 13,900 |
| 2024/06/05 | 4,910 | 4,930 | 4,855 | 4,875 | -85 | -1.7% | 23,700 |
| 2024/06/04 | 4,985 | 4,985 | 4,930 | 4,960 | -25 | -0.5% | 18,100 |
| 2024/06/03 | 5,000 | 5,040 | 4,960 | 4,985 | -10 | -0.2% | 17,300 |
| 2024/05/31 | 4,985 | 5,020 | 4,920 | 4,995 | +75 | +1.5% | 19,000 |
251～
300
件表示中 / 3766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 | 292,800円 | +2.4% | +4.9% | 2.56% | 12.92倍 | 1.29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 |
| パソナＧ | 215,800円 | +6.7% | - | 3.48% | 163.86倍 | 0.61倍 |
|
人材派遣の先駆で業界３位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
| セプテーニＨＤ | 40,800円 | +7.1% | +19.2% | 4.41% | 22.27倍 | 1.30倍 |
|
電通グループ傘下のネット広告代理大手。運用に強み。２４年３月に漫画アプリ子会社を連結除外 |
| ストライク | 428,500円 | +23.0% | +24.1% | 4.20% | 14.61倍 | 4.46倍 |
|
中小企業の事業承継案件主体のＭ＆Ａ仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
| インソース | 96,300円 | +17.0% | +21.5% | 2.44% | 19.97倍 | 7.86倍 |
|
企業等の人事部向けに講師派遣型研修、公開講座を運営。人事や営業サポートシステムも展開 |
市場注目の銘柄
チャート関連のコラム
