構造計画研究所ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 4,080 | 4,090 | 4,075 | 4,080 | +10 | +0.2% | 900 |
| 2024/10/03 | 4,060 | 4,090 | 4,060 | 4,070 | +10 | +0.2% | 2,600 |
| 2024/10/02 | 4,125 | 4,125 | 4,060 | 4,060 | -50 | -1.2% | 3,000 |
| 2024/10/01 | 4,095 | 4,160 | 4,095 | 4,110 | +15 | +0.4% | 6,000 |
| 2024/09/30 | 4,070 | 4,110 | 4,055 | 4,095 | -15 | -0.4% | 4,100 |
| 2024/09/27 | 4,100 | 4,110 | 4,080 | 4,110 | -5 | -0.1% | 2,200 |
| 2024/09/26 | 4,095 | 4,115 | 4,085 | 4,115 | +10 | +0.2% | 2,000 |
| 2024/09/25 | 4,100 | 4,110 | 4,085 | 4,105 | -15 | -0.4% | 1,600 |
| 2024/09/24 | 4,130 | 4,130 | 4,095 | 4,120 | +15 | +0.4% | 2,600 |
| 2024/09/20 | 4,115 | 4,135 | 4,105 | 4,105 | -10 | -0.2% | 1,900 |
| 2024/09/19 | 4,080 | 4,120 | 4,080 | 4,115 | +40 | +1% | 2,500 |
| 2024/09/18 | 4,075 | 4,125 | 4,075 | 4,075 | ±0 | ±0% | 2,000 |
| 2024/09/17 | 4,100 | 4,200 | 4,075 | 4,075 | +15 | +0.4% | 10,900 |
| 2024/09/13 | 4,165 | 4,165 | 4,035 | 4,060 | -70 | -1.7% | 6,300 |
| 2024/09/12 | 4,085 | 4,205 | 4,085 | 4,130 | +90 | +2.2% | 4,700 |
| 2024/09/11 | 4,105 | 4,125 | 4,040 | 4,040 | -65 | -1.6% | 3,700 |
| 2024/09/10 | 4,025 | 4,175 | 4,010 | 4,105 | +105 | +2.6% | 12,700 |
| 2024/09/09 | 3,920 | 4,035 | 3,920 | 4,000 | +10 | +0.3% | 3,600 |
| 2024/09/06 | 3,990 | 4,000 | 3,965 | 3,990 | ±0 | ±0% | 3,100 |
| 2024/09/05 | 3,945 | 4,015 | 3,945 | 3,990 | +15 | +0.4% | 4,300 |
| 2024/09/04 | 4,035 | 4,065 | 3,970 | 3,975 | -100 | -2.5% | 11,200 |
| 2024/09/03 | 4,045 | 4,090 | 4,045 | 4,075 | -5 | -0.1% | 700 |
| 2024/09/02 | 4,095 | 4,100 | 4,065 | 4,080 | -15 | -0.4% | 1,300 |
| 2024/08/30 | 4,040 | 4,110 | 4,040 | 4,095 | +45 | +1.1% | 5,900 |
| 2024/08/29 | 4,035 | 4,070 | 4,010 | 4,050 | +15 | +0.4% | 5,700 |
| 2024/08/28 | 4,010 | 4,035 | 4,010 | 4,035 | -10 | -0.2% | 700 |
| 2024/08/27 | 4,015 | 4,045 | 4,010 | 4,045 | +30 | +0.7% | 2,300 |
| 2024/08/26 | 4,025 | 4,045 | 3,995 | 4,015 | -30 | -0.7% | 4,100 |
| 2024/08/23 | 4,075 | 4,150 | 4,045 | 4,045 | -30 | -0.7% | 9,400 |
| 2024/08/22 | 4,000 | 4,095 | 3,985 | 4,075 | +65 | +1.6% | 7,600 |
| 2024/08/21 | 3,950 | 4,010 | 3,935 | 4,010 | +50 | +1.3% | 6,700 |
| 2024/08/20 | 3,995 | 3,995 | 3,950 | 3,960 | +20 | +0.5% | 4,100 |
| 2024/08/19 | 3,965 | 3,980 | 3,925 | 3,940 | -35 | -0.9% | 2,600 |
| 2024/08/16 | 3,985 | 4,035 | 3,950 | 3,975 | ±0 | ±0% | 8,300 |
| 2024/08/15 | 4,035 | 4,035 | 3,960 | 3,975 | -60 | -1.5% | 8,200 |
| 2024/08/14 | 4,035 | 4,120 | 4,010 | 4,035 | +65 | +1.6% | 12,100 |
| 2024/08/13 | 3,860 | 3,970 | 3,860 | 3,970 | +120 | +3.1% | 6,300 |
| 2024/08/09 | 3,815 | 3,925 | 3,770 | 3,850 | +105 | +2.8% | 8,300 |
| 2024/08/08 | 3,680 | 3,750 | 3,670 | 3,745 | +30 | +0.8% | 1,800 |
| 2024/08/07 | 3,550 | 3,730 | 3,550 | 3,715 | +200 | +5.7% | 10,900 |
| 2024/08/06 | 3,635 | 3,675 | 3,510 | 3,515 | +160 | +4.8% | 18,500 |
| 2024/08/05 | 3,690 | 3,720 | 3,285 | 3,355 | -475 | -12.4% | 25,000 |
| 2024/08/02 | 3,920 | 3,985 | 3,815 | 3,830 | -145 | -3.6% | 17,900 |
| 2024/08/01 | 3,995 | 4,005 | 3,960 | 3,975 | -30 | -0.7% | 4,700 |
| 2024/07/31 | 3,975 | 4,005 | 3,975 | 4,005 | +5 | +0.1% | 2,100 |
| 2024/07/30 | 3,975 | 4,005 | 3,960 | 4,000 | -5 | -0.1% | 3,300 |
| 2024/07/29 | 3,935 | 4,070 | 3,935 | 4,005 | +75 | +1.9% | 5,800 |
| 2024/07/26 | 3,925 | 3,935 | 3,910 | 3,930 | -20 | -0.5% | 4,000 |
| 2024/07/25 | 3,995 | 3,995 | 3,930 | 3,950 | -70 | -1.7% | 9,200 |
| 2024/07/24 | 4,040 | 4,045 | 4,000 | 4,020 | -20 | -0.5% | 5,700 |
1～
50
件表示中 / 66件
類似銘柄と比較する
現在ご覧いただいている「構造計画」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 |
|---|---|---|---|---|---|---|---|---|
| 構造計画 | 408,000円 | - | - | 3.92% | 11.51倍 | - |
|
独立系ＳＩの持株会社。傘下に祖業の構造計算。防災コンサル、住宅ＳＩに実績。クラウド育成中 |
| ＰＲＴＩＭＥＳ | 168,800円 | +19.8% | +10.0% | 0.00% | 17.80倍 | 4.01倍 |
|
プレスリリース配信サイト「ＰＲＴＩＭＥＳ」を運営。原稿制作など関連サービス手がける |
| ＩＭＡＧＩＣＡＧ | 50,300円 | -1.7% | -14.1% | 2.98% | 11.14倍 | 0.59倍 |
|
映像制作軸に企画、放送、機器開発・販売等を展開。動画配信事業者向け映像制作サービスに注力 |
| 手間イラズ | 344,000円 | +10.1% | +1.4% | 1.02% | 22.38倍 | 3.40倍 |
|
宿泊施設向け予約管理システム開発・販売が主力。システム会社やサイト運営会社と連携積極的 |
| サーバーワクス | 282,400円 | +21.4% | -52.3% | 0.00% | 87.30倍 | 2.08倍 |
|
アマゾンのクラウド「ＡＷＳ」の課金代行、導入・運用支援を展開。グーグルクラウド関連育成中 |
市場注目の銘柄
チャート関連のコラム
