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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 2,941 | 2,960 | 2,925 | 2,943 | -4 | -0.1% | 15,800 |
| 2025/09/12 | 3,000 | 3,010 | 2,930 | 2,947 | -53 | -1.8% | 35,600 |
| 2025/09/11 | 3,005 | 3,020 | 2,986 | 3,000 | -5 | -0.2% | 19,100 |
| 2025/09/10 | 2,970 | 3,005 | 2,951 | 3,005 | +35 | +1.2% | 47,800 |
| 2025/09/09 | 2,953 | 2,980 | 2,947 | 2,970 | +20 | +0.7% | 31,200 |
| 2025/09/08 | 2,921 | 2,950 | 2,920 | 2,950 | +29 | +1% | 19,200 |
| 2025/09/05 | 2,920 | 2,921 | 2,888 | 2,921 | +3 | +0.1% | 20,900 |
| 2025/09/04 | 2,877 | 2,930 | 2,874 | 2,918 | +44 | +1.5% | 24,700 |
| 2025/09/03 | 2,913 | 2,921 | 2,859 | 2,874 | -32 | -1.1% | 30,800 |
| 2025/09/02 | 2,970 | 2,970 | 2,898 | 2,906 | -41 | -1.4% | 28,500 |
| 2025/09/01 | 2,950 | 2,977 | 2,929 | 2,947 | -3 | -0.1% | 33,700 |
| 2025/08/29 | 2,953 | 2,987 | 2,950 | 2,950 | +9 | +0.3% | 27,900 |
| 2025/08/28 | 2,916 | 2,941 | 2,907 | 2,941 | +19 | +0.7% | 26,500 |
| 2025/08/27 | 2,905 | 2,934 | 2,897 | 2,922 | +12 | +0.4% | 26,400 |
| 2025/08/26 | 2,925 | 2,925 | 2,902 | 2,910 | +4 | +0.1% | 17,900 |
| 2025/08/25 | 2,907 | 2,926 | 2,871 | 2,906 | -5 | -0.2% | 34,800 |
| 2025/08/22 | 2,902 | 2,934 | 2,902 | 2,911 | -12 | -0.4% | 22,100 |
| 2025/08/21 | 2,928 | 2,929 | 2,906 | 2,923 | -5 | -0.2% | 15,300 |
| 2025/08/20 | 2,961 | 2,961 | 2,910 | 2,928 | -44 | -1.5% | 43,500 |
| 2025/08/19 | 3,015 | 3,030 | 2,967 | 2,972 | -38 | -1.3% | 41,700 |
| 2025/08/18 | 2,986 | 3,020 | 2,969 | 3,010 | +27 | +0.9% | 30,200 |
| 2025/08/15 | 3,005 | 3,030 | 2,960 | 2,983 | -32 | -1.1% | 52,000 |
| 2025/08/14 | 3,090 | 3,090 | 3,000 | 3,015 | -75 | -2.4% | 54,300 |
| 2025/08/13 | 3,055 | 3,145 | 3,030 | 3,090 | -165 | -5.1% | 138,900 |
| 2025/08/12 | 3,275 | 3,275 | 3,230 | 3,255 | +25 | +0.8% | 56,400 |
| 2025/08/08 | 3,175 | 3,240 | 3,175 | 3,230 | +55 | +1.7% | 27,000 |
| 2025/08/07 | 3,190 | 3,215 | 3,175 | 3,175 | -15 | -0.5% | 25,100 |
| 2025/08/06 | 3,145 | 3,190 | 3,125 | 3,190 | +45 | +1.4% | 38,300 |
| 2025/08/05 | 3,100 | 3,145 | 3,055 | 3,145 | +55 | +1.8% | 35,400 |
| 2025/08/04 | 3,065 | 3,100 | 3,050 | 3,090 | ±0 | ±0% | 27,900 |
| 2025/08/01 | 3,040 | 3,090 | 3,030 | 3,090 | +50 | +1.6% | 45,400 |
| 2025/07/31 | 3,010 | 3,040 | 3,000 | 3,040 | +43 | +1.4% | 26,800 |
| 2025/07/30 | 2,989 | 3,010 | 2,983 | 2,997 | +6 | +0.2% | 28,200 |
| 2025/07/29 | 2,991 | 2,994 | 2,960 | 2,991 | -9 | -0.3% | 24,200 |
| 2025/07/28 | 2,992 | 3,045 | 2,989 | 3,000 | +13 | +0.4% | 39,900 |
| 2025/07/25 | 2,974 | 3,005 | 2,940 | 2,987 | +1 | ±0% | 42,800 |
| 2025/07/24 | 2,960 | 2,986 | 2,946 | 2,986 | +26 | +0.9% | 50,000 |
| 2025/07/23 | 2,943 | 2,967 | 2,924 | 2,960 | +32 | +1.1% | 52,900 |
| 2025/07/22 | 2,919 | 2,987 | 2,913 | 2,928 | -41 | -1.4% | 129,400 |
| 2025/07/18 | 2,985 | 3,035 | 2,962 | 2,969 | +11 | +0.4% | 103,500 |
| 2025/07/17 | 2,910 | 2,965 | 2,910 | 2,958 | +58 | +2% | 55,300 |
| 2025/07/16 | 2,860 | 2,903 | 2,860 | 2,900 | +40 | +1.4% | 38,000 |
| 2025/07/15 | 2,899 | 2,903 | 2,860 | 2,860 | -20 | -0.7% | 23,500 |
| 2025/07/14 | 2,926 | 2,943 | 2,868 | 2,880 | -33 | -1.1% | 41,400 |
| 2025/07/11 | 2,851 | 2,922 | 2,851 | 2,913 | +63 | +2.2% | 46,200 |
| 2025/07/10 | 2,854 | 2,858 | 2,821 | 2,850 | -2 | -0.1% | 48,700 |
| 2025/07/09 | 2,831 | 2,860 | 2,831 | 2,852 | +3 | +0.1% | 25,500 |
| 2025/07/08 | 2,793 | 2,850 | 2,793 | 2,849 | +32 | +1.1% | 26,800 |
| 2025/07/07 | 2,868 | 2,868 | 2,775 | 2,817 | -69 | -2.4% | 27,400 |
| 2025/07/04 | 2,834 | 2,886 | 2,811 | 2,886 | +56 | +2% | 27,600 |
1～
50
件表示中 / 3784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 | 294,300円 | +2.4% | +4.9% | 2.55% | 12.98倍 | 1.30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 |
| インソース | 98,400円 | +17.0% | +21.5% | 2.39% | 20.40倍 | 8.04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 |
| ＴＲＥＨＤ | 158,600円 | +2.2% | -18.6% | 3.15% | 6.28倍 | 1.06倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
| シグマクシスＨ | 93,000円 | +14.1% | +20.1% | 2.80% | 15.88倍 | 5.45倍 |
|
コンサル中堅。経営戦略立案からシステム導入まで支援するプロジェクト管理（ＰＭ）に強み |
| トーカイ | 228,200円 | +5.6% | -2.8% | 2.98% | 14.04倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
