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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 2,989 | 3,010 | 2,970 | 2,995 | -20 | -0.7% | 35,600 |
| 2023/04/05 | 3,075 | 3,095 | 3,010 | 3,015 | -120 | -3.8% | 36,000 |
| 2023/04/04 | 3,060 | 3,135 | 3,040 | 3,135 | +70 | +2.3% | 51,600 |
| 2023/04/03 | 3,050 | 3,080 | 3,025 | 3,065 | +45 | +1.5% | 29,100 |
| 2023/03/31 | 2,984 | 3,035 | 2,958 | 3,020 | +38 | +1.3% | 47,900 |
| 2023/03/30 | 3,095 | 3,095 | 2,963 | 2,982 | +11 | +0.4% | 87,100 |
| 2023/03/29 | 2,993 | 3,000 | 2,947 | 2,971 | -44 | -1.5% | 79,600 |
| 2023/03/28 | 3,105 | 3,105 | 3,000 | 3,015 | -95 | -3.1% | 37,000 |
| 2023/03/27 | 3,155 | 3,155 | 3,095 | 3,110 | -30 | -1% | 20,600 |
| 2023/03/24 | 3,115 | 3,150 | 3,085 | 3,140 | +25 | +0.8% | 43,300 |
| 2023/03/23 | 3,070 | 3,115 | 3,040 | 3,115 | -10 | -0.3% | 46,900 |
| 2023/03/22 | 3,085 | 3,155 | 3,050 | 3,125 | +110 | +3.6% | 56,600 |
| 2023/03/20 | 3,105 | 3,150 | 2,995 | 3,015 | -85 | -2.7% | 87,800 |
| 2023/03/17 | 3,180 | 3,235 | 3,100 | 3,100 | -45 | -1.4% | 319,600 |
| 2023/03/16 | 3,230 | 3,230 | 3,145 | 3,145 | -170 | -5.1% | 62,700 |
| 2023/03/15 | 3,325 | 3,350 | 3,280 | 3,315 | +5 | +0.2% | 32,000 |
| 2023/03/14 | 3,485 | 3,485 | 3,305 | 3,310 | -180 | -5.2% | 65,300 |
| 2023/03/13 | 3,530 | 3,540 | 3,430 | 3,490 | -90 | -2.5% | 45,700 |
| 2023/03/10 | 3,580 | 3,605 | 3,575 | 3,580 | -5 | -0.1% | 38,100 |
| 2023/03/09 | 3,535 | 3,600 | 3,535 | 3,585 | +50 | +1.4% | 33,400 |
| 2023/03/08 | 3,580 | 3,590 | 3,520 | 3,535 | -45 | -1.3% | 42,200 |
| 2023/03/07 | 3,550 | 3,605 | 3,540 | 3,580 | +30 | +0.8% | 42,700 |
| 2023/03/06 | 3,555 | 3,570 | 3,500 | 3,550 | -5 | -0.1% | 61,700 |
| 2023/03/03 | 3,610 | 3,615 | 3,555 | 3,555 | -20 | -0.6% | 58,600 |
| 2023/03/02 | 3,600 | 3,645 | 3,575 | 3,575 | ±0 | ±0% | 49,800 |
| 2023/03/01 | 3,480 | 3,575 | 3,480 | 3,575 | +95 | +2.7% | 48,000 |
| 2023/02/28 | 3,550 | 3,560 | 3,455 | 3,480 | -50 | -1.4% | 51,100 |
| 2023/02/27 | 3,580 | 3,585 | 3,520 | 3,530 | -75 | -2.1% | 56,700 |
| 2023/02/24 | 3,600 | 3,665 | 3,580 | 3,605 | +45 | +1.3% | 55,900 |
| 2023/02/22 | 3,495 | 3,590 | 3,485 | 3,560 | +65 | +1.9% | 54,600 |
| 2023/02/21 | 3,470 | 3,520 | 3,460 | 3,495 | +15 | +0.4% | 50,800 |
| 2023/02/20 | 3,475 | 3,530 | 3,445 | 3,480 | +65 | +1.9% | 85,500 |
| 2023/02/17 | 3,390 | 3,475 | 3,380 | 3,415 | -15 | -0.4% | 73,800 |
| 2023/02/16 | 3,265 | 3,435 | 3,265 | 3,430 | +170 | +5.2% | 63,600 |
| 2023/02/15 | 3,280 | 3,280 | 3,145 | 3,260 | -85 | -2.5% | 106,900 |
| 2023/02/14 | 3,420 | 3,435 | 3,340 | 3,345 | -60 | -1.8% | 17,000 |
| 2023/02/13 | 3,385 | 3,420 | 3,380 | 3,405 | +25 | +0.7% | 20,100 |
| 2023/02/10 | 3,365 | 3,430 | 3,355 | 3,380 | ±0 | ±0% | 37,100 |
| 2023/02/09 | 3,345 | 3,405 | 3,325 | 3,380 | +25 | +0.7% | 35,000 |
| 2023/02/08 | 3,295 | 3,365 | 3,285 | 3,355 | +60 | +1.8% | 14,600 |
| 2023/02/07 | 3,230 | 3,310 | 3,230 | 3,295 | +65 | +2% | 19,200 |
| 2023/02/06 | 3,205 | 3,240 | 3,205 | 3,230 | +15 | +0.5% | 23,700 |
| 2023/02/03 | 3,240 | 3,240 | 3,190 | 3,215 | -25 | -0.8% | 21,500 |
| 2023/02/02 | 3,290 | 3,295 | 3,225 | 3,240 | -60 | -1.8% | 19,500 |
| 2023/02/01 | 3,335 | 3,340 | 3,300 | 3,300 | -5 | -0.2% | 11,400 |
| 2023/01/31 | 3,265 | 3,335 | 3,265 | 3,305 | +35 | +1.1% | 26,000 |
| 2023/01/30 | 3,295 | 3,295 | 3,240 | 3,270 | -35 | -1.1% | 19,300 |
| 2023/01/27 | 3,265 | 3,325 | 3,265 | 3,305 | +50 | +1.5% | 20,900 |
| 2023/01/26 | 3,345 | 3,345 | 3,235 | 3,255 | -95 | -2.8% | 36,800 |
| 2023/01/25 | 3,325 | 3,385 | 3,325 | 3,350 | -25 | -0.7% | 18,800 |
401～
450
件表示中 / 3585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 | 475,500円 | +4.2% | -4.5% | 3.15% | 9.57倍 | 1.12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 |
| カーブスＨＤ | 78,200円 | +7.2% | +14.2% | 2.17% | 18.00倍 | 3.71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 |
| インフォマート | 28,300円 | +20.4% | +23.4% | 0.54% | 118.91倍 | 5.98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％ |
| 応用地 | 243,900円 | +11.3% | +19.6% | 2.79% | 19.61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 |
| 新日科学 | 149,700円 | +12.8% | -23.8% | 3.34% | 15.90倍 | 1.71倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
市場注目の銘柄
チャート関連のコラム
