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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 5,130 | 5,210 | 5,080 | 5,110 | ±0 | ±0% | 75,100 |
| 2024/03/26 | 5,500 | 5,530 | 5,090 | 5,110 | -440 | -7.9% | 89,700 |
| 2024/03/25 | 5,520 | 5,570 | 5,490 | 5,550 | +30 | +0.5% | 23,500 |
| 2024/03/22 | 5,650 | 5,650 | 5,520 | 5,520 | -100 | -1.8% | 23,000 |
| 2024/03/21 | 5,580 | 5,690 | 5,540 | 5,620 | +70 | +1.3% | 21,100 |
| 2024/03/19 | 5,450 | 5,560 | 5,430 | 5,550 | +80 | +1.5% | 29,200 |
| 2024/03/18 | 5,600 | 5,610 | 5,420 | 5,470 | -30 | -0.5% | 27,000 |
| 2024/03/15 | 5,420 | 5,500 | 5,410 | 5,500 | +50 | +0.9% | 35,700 |
| 2024/03/14 | 5,280 | 5,460 | 5,280 | 5,450 | +110 | +2.1% | 17,700 |
| 2024/03/13 | 5,340 | 5,410 | 5,290 | 5,340 | ±0 | ±0% | 24,200 |
| 2024/03/12 | 5,290 | 5,370 | 5,270 | 5,340 | -20 | -0.4% | 27,800 |
| 2024/03/11 | 5,440 | 5,440 | 5,300 | 5,360 | -130 | -2.4% | 24,000 |
| 2024/03/08 | 5,450 | 5,560 | 5,380 | 5,490 | -10 | -0.2% | 37,100 |
| 2024/03/07 | 5,680 | 5,690 | 5,470 | 5,500 | -190 | -3.3% | 36,100 |
| 2024/03/06 | 5,670 | 5,720 | 5,630 | 5,690 | -60 | -1% | 26,700 |
| 2024/03/05 | 5,650 | 5,750 | 5,600 | 5,750 | +70 | +1.2% | 20,500 |
| 2024/03/04 | 5,690 | 5,720 | 5,630 | 5,680 | -10 | -0.2% | 23,100 |
| 2024/03/01 | 5,820 | 5,860 | 5,690 | 5,690 | -120 | -2.1% | 24,300 |
| 2024/02/29 | 5,900 | 5,900 | 5,760 | 5,810 | -90 | -1.5% | 18,100 |
| 2024/02/28 | 5,850 | 5,940 | 5,850 | 5,900 | ±0 | ±0% | 16,100 |
| 2024/02/27 | 5,920 | 6,010 | 5,860 | 5,900 | -70 | -1.2% | 22,900 |
| 2024/02/26 | 5,900 | 5,970 | 5,830 | 5,970 | ±0 | ±0% | 24,800 |
| 2024/02/22 | 6,090 | 6,090 | 5,910 | 5,970 | -70 | -1.2% | 24,700 |
| 2024/02/21 | 6,000 | 6,120 | 6,000 | 6,040 | -10 | -0.2% | 42,800 |
| 2024/02/20 | 5,810 | 6,080 | 5,810 | 6,050 | +310 | +5.4% | 66,100 |
| 2024/02/19 | 5,650 | 5,800 | 5,640 | 5,740 | +50 | +0.9% | 20,900 |
| 2024/02/16 | 5,750 | 5,750 | 5,650 | 5,690 | +40 | +0.7% | 26,100 |
| 2024/02/15 | 5,650 | 5,680 | 5,560 | 5,650 | +60 | +1.1% | 40,200 |
| 2024/02/14 | 5,730 | 5,730 | 5,330 | 5,590 | -240 | -4.1% | 128,500 |
| 2024/02/13 | 5,820 | 5,870 | 5,740 | 5,830 | ±0 | ±0% | 109,900 |
| 2024/02/09 | 5,940 | 5,960 | 5,830 | 5,830 | -130 | -2.2% | 32,500 |
| 2024/02/08 | 6,060 | 6,070 | 5,900 | 5,960 | -130 | -2.1% | 39,000 |
| 2024/02/07 | 5,860 | 6,100 | 5,830 | 6,090 | +230 | +3.9% | 56,100 |
| 2024/02/06 | 5,910 | 5,960 | 5,860 | 5,860 | -50 | -0.8% | 20,500 |
| 2024/02/05 | 5,810 | 5,930 | 5,790 | 5,910 | +140 | +2.4% | 25,100 |
| 2024/02/02 | 5,820 | 5,850 | 5,720 | 5,770 | -50 | -0.9% | 24,400 |
| 2024/02/01 | 5,880 | 5,890 | 5,820 | 5,820 | -80 | -1.4% | 17,200 |
| 2024/01/31 | 5,830 | 5,900 | 5,800 | 5,900 | +40 | +0.7% | 22,600 |
| 2024/01/30 | 5,880 | 5,960 | 5,860 | 5,860 | -60 | -1% | 26,800 |
| 2024/01/29 | 5,960 | 5,970 | 5,900 | 5,920 | +20 | +0.3% | 17,700 |
| 2024/01/26 | 5,900 | 5,990 | 5,850 | 5,900 | -40 | -0.7% | 34,000 |
| 2024/01/25 | 5,870 | 5,970 | 5,840 | 5,940 | +70 | +1.2% | 25,800 |
| 2024/01/24 | 5,950 | 6,030 | 5,870 | 5,870 | -170 | -2.8% | 39,900 |
| 2024/01/23 | 6,050 | 6,090 | 6,010 | 6,040 | -40 | -0.7% | 23,500 |
| 2024/01/22 | 5,880 | 6,120 | 5,880 | 6,080 | +200 | +3.4% | 57,700 |
| 2024/01/19 | 5,970 | 5,970 | 5,850 | 5,880 | -60 | -1% | 32,600 |
| 2024/01/18 | 5,830 | 6,010 | 5,830 | 5,940 | +110 | +1.9% | 28,100 |
| 2024/01/17 | 5,970 | 6,000 | 5,790 | 5,830 | -140 | -2.3% | 56,000 |
| 2024/01/16 | 6,050 | 6,050 | 5,940 | 5,970 | +30 | +0.5% | 60,800 |
| 2024/01/15 | 5,650 | 5,970 | 5,650 | 5,940 | +330 | +5.9% | 76,200 |
251～
300
件表示中 / 3673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 | 224,500円 | +2.4% | +4.9% | 3.34% | 9.03倍 | 1.01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 |
| トーカイ | 192,100円 | +3.4% | -3.6% | 3.02% | 11.65倍 | 0.77倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
| ｉｓｐａｃｅ | 64,800円 | +89.5% | - | 0.00% | - | 12.72倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
| インソース | 73,900円 | +16.2% | +11.7% | 3.18% | 16.55倍 | 6.25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 |
| Ｍ＆Ａ総研Ｈ | 105,300円 | +40.2% | +23.7% | 0.00% | 9.12倍 | 6.84倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。独自のマッチングシステム |
市場注目の銘柄
チャート関連のコラム
