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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 3,620 | 3,685 | 3,610 | 3,620 | ±0 | ±0% | 21,000 |
| 2023/06/20 | 3,570 | 3,625 | 3,530 | 3,620 | +55 | +1.5% | 24,200 |
| 2023/06/19 | 3,530 | 3,565 | 3,520 | 3,565 | +35 | +1% | 14,100 |
| 2023/06/16 | 3,550 | 3,550 | 3,490 | 3,530 | +5 | +0.1% | 26,700 |
| 2023/06/15 | 3,495 | 3,550 | 3,495 | 3,525 | +25 | +0.7% | 14,500 |
| 2023/06/14 | 3,495 | 3,505 | 3,450 | 3,500 | +20 | +0.6% | 15,400 |
| 2023/06/13 | 3,510 | 3,515 | 3,480 | 3,480 | -30 | -0.9% | 18,200 |
| 2023/06/12 | 3,535 | 3,550 | 3,495 | 3,510 | +15 | +0.4% | 23,000 |
| 2023/06/09 | 3,425 | 3,495 | 3,425 | 3,495 | +125 | +3.7% | 30,800 |
| 2023/06/08 | 3,430 | 3,460 | 3,360 | 3,370 | -70 | -2% | 22,800 |
| 2023/06/07 | 3,490 | 3,520 | 3,440 | 3,440 | -50 | -1.4% | 20,200 |
| 2023/06/06 | 3,405 | 3,490 | 3,395 | 3,490 | +55 | +1.6% | 15,200 |
| 2023/06/05 | 3,425 | 3,455 | 3,405 | 3,435 | +80 | +2.4% | 15,600 |
| 2023/06/02 | 3,340 | 3,375 | 3,335 | 3,355 | +10 | +0.3% | 25,300 |
| 2023/06/01 | 3,325 | 3,370 | 3,300 | 3,345 | +5 | +0.1% | 22,600 |
| 2023/05/31 | 3,370 | 3,370 | 3,320 | 3,340 | -85 | -2.5% | 29,700 |
| 2023/05/30 | 3,420 | 3,440 | 3,365 | 3,425 | -5 | -0.1% | 34,100 |
| 2023/05/29 | 3,370 | 3,460 | 3,365 | 3,430 | +90 | +2.7% | 22,100 |
| 2023/05/26 | 3,325 | 3,370 | 3,325 | 3,340 | +10 | +0.3% | 21,700 |
| 2023/05/25 | 3,340 | 3,365 | 3,300 | 3,330 | -60 | -1.8% | 26,200 |
| 2023/05/24 | 3,410 | 3,430 | 3,380 | 3,390 | -45 | -1.3% | 9,000 |
| 2023/05/23 | 3,505 | 3,505 | 3,430 | 3,435 | -65 | -1.9% | 16,000 |
| 2023/05/22 | 3,470 | 3,505 | 3,425 | 3,500 | -5 | -0.1% | 14,600 |
| 2023/05/19 | 3,575 | 3,575 | 3,495 | 3,505 | -35 | -1% | 19,800 |
| 2023/05/18 | 3,570 | 3,580 | 3,515 | 3,540 | -10 | -0.3% | 37,000 |
| 2023/05/17 | 3,520 | 3,565 | 3,510 | 3,550 | +15 | +0.4% | 22,300 |
| 2023/05/16 | 3,530 | 3,560 | 3,520 | 3,535 | +5 | +0.1% | 15,100 |
| 2023/05/15 | 3,460 | 3,540 | 3,450 | 3,530 | +80 | +2.3% | 34,600 |
| 2023/05/12 | 3,385 | 3,465 | 3,385 | 3,450 | +55 | +1.6% | 22,000 |
| 2023/05/11 | 3,505 | 3,515 | 3,385 | 3,395 | -130 | -3.7% | 21,900 |
| 2023/05/10 | 3,515 | 3,550 | 3,485 | 3,525 | +5 | +0.1% | 37,000 |
| 2023/05/09 | 3,455 | 3,525 | 3,455 | 3,520 | +25 | +0.7% | 21,700 |
| 2023/05/08 | 3,365 | 3,540 | 3,365 | 3,495 | +90 | +2.6% | 50,400 |
| 2023/05/02 | 3,395 | 3,425 | 3,340 | 3,405 | +20 | +0.6% | 30,600 |
| 2023/05/01 | 3,310 | 3,410 | 3,310 | 3,385 | +85 | +2.6% | 42,700 |
| 2023/04/28 | 3,250 | 3,320 | 3,245 | 3,300 | +100 | +3.1% | 66,700 |
| 2023/04/27 | 3,100 | 3,215 | 3,095 | 3,200 | +80 | +2.6% | 41,600 |
| 2023/04/26 | 3,110 | 3,135 | 3,100 | 3,120 | -25 | -0.8% | 10,100 |
| 2023/04/25 | 3,140 | 3,185 | 3,140 | 3,145 | +5 | +0.2% | 16,000 |
| 2023/04/24 | 3,140 | 3,155 | 3,120 | 3,140 | +10 | +0.3% | 13,100 |
| 2023/04/21 | 3,100 | 3,140 | 3,100 | 3,130 | +10 | +0.3% | 15,500 |
| 2023/04/20 | 3,075 | 3,150 | 3,075 | 3,120 | +20 | +0.6% | 18,300 |
| 2023/04/19 | 3,105 | 3,120 | 3,085 | 3,100 | -20 | -0.6% | 19,200 |
| 2023/04/18 | 3,150 | 3,150 | 3,095 | 3,120 | -5 | -0.2% | 19,500 |
| 2023/04/17 | 3,160 | 3,160 | 3,095 | 3,125 | -10 | -0.3% | 20,700 |
| 2023/04/14 | 3,100 | 3,175 | 3,090 | 3,135 | +35 | +1.1% | 51,900 |
| 2023/04/13 | 3,050 | 3,115 | 3,035 | 3,100 | +90 | +3% | 60,100 |
| 2023/04/12 | 2,961 | 3,020 | 2,960 | 3,010 | +59 | +2% | 39,100 |
| 2023/04/11 | 2,959 | 2,979 | 2,940 | 2,951 | -1 | ±0% | 29,800 |
| 2023/04/10 | 2,975 | 2,992 | 2,930 | 2,952 | ±0 | ±0% | 31,900 |
351～
400
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
