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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 4,810 | 4,935 | 4,810 | 4,920 | +25 | +0.5% | 14,000 |
| 2024/05/29 | 4,945 | 4,965 | 4,860 | 4,895 | -85 | -1.7% | 21,500 |
| 2024/05/28 | 5,120 | 5,130 | 4,970 | 4,980 | -140 | -2.7% | 15,800 |
| 2024/05/27 | 5,060 | 5,120 | 4,995 | 5,120 | +60 | +1.2% | 21,100 |
| 2024/05/24 | 5,060 | 5,090 | 4,990 | 5,060 | ±0 | ±0% | 30,200 |
| 2024/05/23 | 4,975 | 5,060 | 4,940 | 5,060 | +85 | +1.7% | 17,700 |
| 2024/05/22 | 5,000 | 5,150 | 4,950 | 4,975 | -35 | -0.7% | 53,800 |
| 2024/05/21 | 5,090 | 5,140 | 5,010 | 5,010 | -80 | -1.6% | 20,400 |
| 2024/05/20 | 5,180 | 5,320 | 5,080 | 5,090 | +10 | +0.2% | 47,200 |
| 2024/05/17 | 5,000 | 5,130 | 4,960 | 5,080 | +60 | +1.2% | 32,200 |
| 2024/05/16 | 4,955 | 5,040 | 4,880 | 5,020 | +65 | +1.3% | 27,900 |
| 2024/05/15 | 5,190 | 5,190 | 4,850 | 4,955 | -155 | -3% | 61,800 |
| 2024/05/14 | 5,420 | 5,510 | 5,020 | 5,110 | +305 | +6.3% | 109,900 |
| 2024/05/13 | 4,805 | 4,815 | 4,750 | 4,805 | +20 | +0.4% | 22,100 |
| 2024/05/10 | 4,780 | 4,860 | 4,760 | 4,785 | +35 | +0.7% | 26,700 |
| 2024/05/09 | 4,705 | 4,790 | 4,705 | 4,750 | +45 | +1% | 14,600 |
| 2024/05/08 | 4,765 | 4,780 | 4,685 | 4,705 | -55 | -1.2% | 23,400 |
| 2024/05/07 | 4,735 | 4,780 | 4,715 | 4,760 | +25 | +0.5% | 22,400 |
| 2024/05/02 | 4,725 | 4,770 | 4,665 | 4,735 | +25 | +0.5% | 16,600 |
| 2024/05/01 | 4,810 | 4,810 | 4,705 | 4,710 | -100 | -2.1% | 17,800 |
| 2024/04/30 | 4,675 | 4,820 | 4,655 | 4,810 | +180 | +3.9% | 25,700 |
| 2024/04/26 | 4,650 | 4,680 | 4,580 | 4,630 | -35 | -0.8% | 20,600 |
| 2024/04/25 | 4,755 | 4,840 | 4,660 | 4,665 | -90 | -1.9% | 23,400 |
| 2024/04/24 | 4,745 | 4,790 | 4,730 | 4,755 | +15 | +0.3% | 20,100 |
| 2024/04/23 | 4,650 | 4,805 | 4,650 | 4,740 | +100 | +2.2% | 33,400 |
| 2024/04/22 | 4,605 | 4,700 | 4,590 | 4,640 | +120 | +2.7% | 27,900 |
| 2024/04/19 | 4,620 | 4,655 | 4,460 | 4,520 | -110 | -2.4% | 35,800 |
| 2024/04/18 | 4,530 | 4,660 | 4,530 | 4,630 | +100 | +2.2% | 24,000 |
| 2024/04/17 | 4,415 | 4,625 | 4,400 | 4,530 | +150 | +3.4% | 61,600 |
| 2024/04/16 | 4,420 | 4,445 | 4,380 | 4,380 | -110 | -2.4% | 31,900 |
| 2024/04/15 | 4,520 | 4,535 | 4,450 | 4,490 | -100 | -2.2% | 53,100 |
| 2024/04/12 | 4,610 | 4,680 | 4,570 | 4,590 | -10 | -0.2% | 19,500 |
| 2024/04/11 | 4,695 | 4,695 | 4,585 | 4,600 | -105 | -2.2% | 26,000 |
| 2024/04/10 | 4,730 | 4,780 | 4,705 | 4,705 | -95 | -2% | 20,500 |
| 2024/04/09 | 4,785 | 4,835 | 4,705 | 4,800 | +10 | +0.2% | 27,700 |
| 2024/04/08 | 4,700 | 4,790 | 4,695 | 4,790 | +105 | +2.2% | 28,600 |
| 2024/04/05 | 4,800 | 4,850 | 4,685 | 4,685 | -155 | -3.2% | 52,700 |
| 2024/04/04 | 4,870 | 4,900 | 4,780 | 4,840 | -10 | -0.2% | 42,200 |
| 2024/04/03 | 4,780 | 4,910 | 4,735 | 4,850 | +40 | +0.8% | 48,200 |
| 2024/04/02 | 4,885 | 4,890 | 4,810 | 4,810 | -100 | -2% | 40,100 |
| 2024/04/01 | 5,100 | 5,160 | 4,880 | 4,910 | -170 | -3.3% | 45,100 |
| 2024/03/29 | 5,090 | 5,130 | 5,010 | 5,080 | -50 | -1% | 38,800 |
| 2024/03/28 | 5,410 | 5,410 | 5,080 | 5,130 | +20 | +0.4% | 79,000 |
| 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 |
301～
350
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
