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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 3,800 | 4,175 | 3,800 | 4,100 | +430 | +11.7% | 124,700 |
| 2023/08/14 | 3,490 | 3,850 | 3,450 | 3,670 | +180 | +5.2% | 85,300 |
| 2023/08/10 | 3,425 | 3,490 | 3,380 | 3,490 | +90 | +2.6% | 15,800 |
| 2023/08/09 | 3,425 | 3,425 | 3,380 | 3,400 | -25 | -0.7% | 8,200 |
| 2023/08/08 | 3,430 | 3,475 | 3,420 | 3,425 | -10 | -0.3% | 8,800 |
| 2023/08/07 | 3,340 | 3,450 | 3,330 | 3,435 | -45 | -1.3% | 21,500 |
| 2023/08/04 | 3,445 | 3,500 | 3,435 | 3,480 | ±0 | ±0% | 10,700 |
| 2023/08/03 | 3,500 | 3,525 | 3,445 | 3,480 | -70 | -2% | 21,700 |
| 2023/08/02 | 3,520 | 3,570 | 3,510 | 3,550 | -15 | -0.4% | 13,600 |
| 2023/08/01 | 3,540 | 3,570 | 3,520 | 3,565 | +35 | +1% | 8,900 |
| 2023/07/31 | 3,540 | 3,560 | 3,510 | 3,530 | +55 | +1.6% | 14,200 |
| 2023/07/28 | 3,425 | 3,490 | 3,395 | 3,475 | +50 | +1.5% | 33,600 |
| 2023/07/27 | 3,395 | 3,430 | 3,390 | 3,425 | +30 | +0.9% | 17,700 |
| 2023/07/26 | 3,420 | 3,420 | 3,380 | 3,395 | -25 | -0.7% | 13,500 |
| 2023/07/25 | 3,415 | 3,430 | 3,395 | 3,420 | +10 | +0.3% | 14,300 |
| 2023/07/24 | 3,395 | 3,420 | 3,385 | 3,410 | +20 | +0.6% | 12,500 |
| 2023/07/21 | 3,405 | 3,415 | 3,380 | 3,390 | -20 | -0.6% | 10,800 |
| 2023/07/20 | 3,440 | 3,440 | 3,390 | 3,410 | -35 | -1% | 20,900 |
| 2023/07/19 | 3,425 | 3,450 | 3,405 | 3,445 | +55 | +1.6% | 18,200 |
| 2023/07/18 | 3,380 | 3,400 | 3,365 | 3,390 | +40 | +1.2% | 11,100 |
| 2023/07/14 | 3,390 | 3,390 | 3,305 | 3,350 | -10 | -0.3% | 12,400 |
| 2023/07/13 | 3,330 | 3,365 | 3,280 | 3,360 | +60 | +1.8% | 13,300 |
| 2023/07/12 | 3,375 | 3,375 | 3,295 | 3,300 | -35 | -1% | 12,500 |
| 2023/07/11 | 3,385 | 3,395 | 3,315 | 3,335 | -20 | -0.6% | 20,300 |
| 2023/07/10 | 3,440 | 3,440 | 3,340 | 3,355 | -40 | -1.2% | 35,100 |
| 2023/07/07 | 3,430 | 3,465 | 3,360 | 3,395 | -85 | -2.4% | 53,300 |
| 2023/07/06 | 3,490 | 3,530 | 3,450 | 3,480 | -10 | -0.3% | 19,500 |
| 2023/07/05 | 3,515 | 3,520 | 3,430 | 3,490 | -45 | -1.3% | 21,000 |
| 2023/07/04 | 3,600 | 3,600 | 3,525 | 3,535 | -70 | -1.9% | 22,100 |
| 2023/07/03 | 3,670 | 3,715 | 3,570 | 3,605 | -65 | -1.8% | 31,800 |
| 2023/06/30 | 3,735 | 3,750 | 3,635 | 3,670 | -115 | -3% | 23,100 |
| 2023/06/29 | 3,650 | 3,785 | 3,650 | 3,785 | +135 | +3.7% | 29,800 |
| 2023/06/28 | 3,600 | 3,660 | 3,600 | 3,650 | +85 | +2.4% | 12,400 |
| 2023/06/27 | 3,555 | 3,570 | 3,515 | 3,565 | +15 | +0.4% | 8,600 |
| 2023/06/26 | 3,525 | 3,555 | 3,490 | 3,550 | -10 | -0.3% | 9,800 |
| 2023/06/23 | 3,640 | 3,645 | 3,490 | 3,560 | -75 | -2.1% | 16,500 |
| 2023/06/22 | 3,655 | 3,660 | 3,625 | 3,635 | +15 | +0.4% | 11,000 |
| 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 |
401～
450
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 | 214,700円 | +2.4% | +4.9% | 3.49% | 8.64倍 | 0.97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 | 190,000円 | +3.4% | -3.6% | 3.05% | 11.52倍 | 0.76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 | 61,000円 | +89.5% | - | 0.00% | - | 11.97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 | 68,700円 | +16.2% | +11.7% | 3.42% | 15.39倍 | 5.81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 | 96,200円 | +40.2% | +23.7% | 0.00% | 8.33倍 | 6.25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
