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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 2,475 | 2,501 | 2,352 | 2,437 | -65 | -2.6% | 37,200 |
| 2025/04/03 | 2,468 | 2,560 | 2,449 | 2,502 | -45 | -1.8% | 20,000 |
| 2025/04/02 | 2,581 | 2,585 | 2,530 | 2,547 | -69 | -2.6% | 10,000 |
| 2025/04/01 | 2,640 | 2,640 | 2,590 | 2,616 | +6 | +0.2% | 4,200 |
| 2025/03/31 | 2,654 | 2,654 | 2,550 | 2,610 | -45 | -1.7% | 14,200 |
| 2025/03/28 | 2,650 | 2,702 | 2,627 | 2,655 | +5 | +0.2% | 10,500 |
| 2025/03/27 | 2,624 | 2,650 | 2,624 | 2,650 | +26 | +1% | 4,300 |
| 2025/03/26 | 2,600 | 2,645 | 2,573 | 2,624 | +23 | +0.9% | 4,500 |
| 2025/03/25 | 2,610 | 2,613 | 2,575 | 2,601 | -14 | -0.5% | 5,600 |
| 2025/03/24 | 2,645 | 2,667 | 2,604 | 2,615 | -20 | -0.8% | 7,600 |
| 2025/03/21 | 2,605 | 2,655 | 2,600 | 2,635 | +34 | +1.3% | 11,000 |
| 2025/03/19 | 2,647 | 2,647 | 2,601 | 2,601 | -9 | -0.3% | 5,700 |
| 2025/03/18 | 2,651 | 2,675 | 2,609 | 2,610 | -25 | -0.9% | 10,300 |
| 2025/03/17 | 2,570 | 2,635 | 2,563 | 2,635 | +71 | +2.8% | 11,700 |
| 2025/03/14 | 2,507 | 2,597 | 2,507 | 2,564 | +42 | +1.7% | 4,100 |
| 2025/03/13 | 2,617 | 2,680 | 2,522 | 2,522 | -45 | -1.8% | 21,400 |
| 2025/03/12 | 2,444 | 2,567 | 2,444 | 2,567 | +124 | +5.1% | 24,100 |
| 2025/03/11 | 2,427 | 2,443 | 2,380 | 2,443 | +16 | +0.7% | 14,800 |
| 2025/03/10 | 2,388 | 2,440 | 2,388 | 2,427 | +55 | +2.3% | 9,700 |
| 2025/03/07 | 2,350 | 2,389 | 2,345 | 2,372 | +2 | +0.1% | 12,900 |
| 2025/03/06 | 2,370 | 2,383 | 2,350 | 2,370 | +17 | +0.7% | 6,300 |
| 2025/03/05 | 2,348 | 2,368 | 2,347 | 2,353 | -22 | -0.9% | 3,700 |
| 2025/03/04 | 2,349 | 2,375 | 2,345 | 2,375 | +6 | +0.3% | 7,000 |
| 2025/03/03 | 2,363 | 2,375 | 2,347 | 2,369 | +4 | +0.2% | 10,200 |
| 2025/02/28 | 2,400 | 2,400 | 2,344 | 2,365 | -37 | -1.5% | 10,000 |
| 2025/02/27 | 2,375 | 2,420 | 2,375 | 2,402 | -2,433 | -50.3% | 4,500 |
| 2025/02/26 | 4,880 | 4,880 | 4,790 | 4,835 | +25 | +0.5% | 4,300 |
| 2025/02/25 | 4,800 | 4,860 | 4,795 | 4,810 | -5 | -0.1% | 3,400 |
| 2025/02/21 | 4,815 | 4,840 | 4,785 | 4,815 | -5 | -0.1% | 2,100 |
| 2025/02/20 | 4,890 | 4,935 | 4,785 | 4,820 | -25 | -0.5% | 9,900 |
| 2025/02/19 | 4,815 | 4,905 | 4,775 | 4,845 | +100 | +2.1% | 12,400 |
| 2025/02/18 | 4,665 | 4,865 | 4,665 | 4,745 | +85 | +1.8% | 6,800 |
| 2025/02/17 | 4,710 | 4,710 | 4,660 | 4,660 | -55 | -1.2% | 3,700 |
| 2025/02/14 | 4,795 | 4,795 | 4,665 | 4,715 | -75 | -1.6% | 9,700 |
| 2025/02/13 | 4,905 | 4,950 | 4,765 | 4,790 | -110 | -2.2% | 9,000 |
| 2025/02/12 | 4,860 | 4,945 | 4,745 | 4,900 | +320 | +7% | 20,900 |
| 2025/02/10 | 4,395 | 4,645 | 4,395 | 4,580 | +185 | +4.2% | 11,300 |
| 2025/02/07 | 4,285 | 4,430 | 4,285 | 4,395 | +40 | +0.9% | 5,900 |
| 2025/02/06 | 4,385 | 4,400 | 4,355 | 4,355 | -30 | -0.7% | 4,800 |
| 2025/02/05 | 4,410 | 4,435 | 4,380 | 4,385 | ±0 | ±0% | 7,400 |
| 2025/02/04 | 4,395 | 4,415 | 4,385 | 4,385 | -25 | -0.6% | 1,900 |
| 2025/02/03 | 4,410 | 4,485 | 4,395 | 4,410 | -20 | -0.5% | 4,600 |
| 2025/01/31 | 4,435 | 4,495 | 4,415 | 4,430 | +50 | +1.1% | 11,300 |
| 2025/01/30 | 4,325 | 4,405 | 4,325 | 4,380 | +25 | +0.6% | 3,800 |
| 2025/01/29 | 4,320 | 4,400 | 4,300 | 4,355 | +45 | +1% | 7,800 |
| 2025/01/28 | 4,300 | 4,480 | 4,300 | 4,310 | +115 | +2.7% | 41,300 |
| 2025/01/27 | 4,130 | 4,195 | 4,130 | 4,195 | +40 | +1% | 1,900 |
| 2025/01/24 | 4,110 | 4,160 | 4,110 | 4,155 | +35 | +0.8% | 3,000 |
| 2025/01/23 | 4,180 | 4,180 | 4,120 | 4,120 | -60 | -1.4% | 4,800 |
| 2025/01/22 | 4,160 | 4,180 | 4,140 | 4,180 | +35 | +0.8% | 2,000 |
1～
50
件表示中 / 186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 | 243,700円 | - | - | 3.28% | 13.27倍 | 3.01倍 |
|
独立ＳＩ持株会社。傘下に祖業の構造計算。防災コンサル、住宅・建設ＳＩ強い。クラウド育成中 |
| ＣＩＪ | 41,400円 | +4.9% | +3.4% | 3.38% | 18.44倍 | 1.63倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
| ソースネクスト | 19,900円 | +5.9% | - | 0.00% | - | 3.81倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| 朝日放送 | 62,700円 | +0.6% | +218.1% | 1.91% | 17.45倍 | 0.37倍 |
|
大阪地盤の民放でテレ朝系列。「探偵！ナイトスクープ」など自社番組も制作。住宅展示場大手 |
| ダイナミクマ | 110,800円 | +27.0% | - | 0.00% | - | 6.86倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
