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 |
|---|---|---|---|---|---|---|---|
| 2023/10/17 | 4,500 | 4,505 | 4,390 | 4,410 | -20 | -0.5% | 18,100 |
| 2023/10/16 | 4,560 | 4,560 | 4,415 | 4,430 | -155 | -3.4% | 20,200 |
| 2023/10/13 | 4,635 | 4,710 | 4,575 | 4,585 | -75 | -1.6% | 25,000 |
| 2023/10/12 | 4,575 | 4,675 | 4,535 | 4,660 | +85 | +1.9% | 37,800 |
| 2023/10/11 | 4,630 | 4,630 | 4,560 | 4,575 | -50 | -1.1% | 27,400 |
| 2023/10/10 | 4,575 | 4,625 | 4,550 | 4,625 | +150 | +3.4% | 38,600 |
| 2023/10/06 | 4,410 | 4,515 | 4,405 | 4,475 | +95 | +2.2% | 17,600 |
| 2023/10/05 | 4,365 | 4,415 | 4,320 | 4,380 | +85 | +2% | 16,800 |
| 2023/10/04 | 4,345 | 4,380 | 4,275 | 4,295 | -120 | -2.7% | 24,900 |
| 2023/10/03 | 4,490 | 4,505 | 4,415 | 4,415 | -70 | -1.6% | 19,200 |
| 2023/10/02 | 4,510 | 4,550 | 4,470 | 4,485 | -10 | -0.2% | 21,000 |
| 2023/09/29 | 4,640 | 4,640 | 4,475 | 4,495 | -120 | -2.6% | 22,900 |
| 2023/09/28 | 4,565 | 4,625 | 4,545 | 4,615 | +55 | +1.2% | 32,900 |
| 2023/09/27 | 4,445 | 4,565 | 4,435 | 4,560 | +15 | +0.3% | 27,500 |
| 2023/09/26 | 4,555 | 4,585 | 4,530 | 4,545 | -5 | -0.1% | 13,800 |
| 2023/09/25 | 4,570 | 4,615 | 4,505 | 4,550 | +5 | +0.1% | 22,200 |
| 2023/09/22 | 4,390 | 4,575 | 4,370 | 4,545 | +85 | +1.9% | 25,800 |
| 2023/09/21 | 4,530 | 4,530 | 4,450 | 4,460 | -85 | -1.9% | 27,300 |
| 2023/09/20 | 4,670 | 4,670 | 4,530 | 4,545 | -125 | -2.7% | 26,000 |
| 2023/09/19 | 4,620 | 4,700 | 4,585 | 4,670 | +50 | +1.1% | 26,100 |
| 2023/09/15 | 4,545 | 4,635 | 4,535 | 4,620 | +60 | +1.3% | 40,900 |
| 2023/09/14 | 4,580 | 4,635 | 4,515 | 4,560 | -30 | -0.7% | 27,300 |
| 2023/09/13 | 4,640 | 4,705 | 4,570 | 4,590 | -30 | -0.6% | 31,000 |
| 2023/09/12 | 4,710 | 4,780 | 4,590 | 4,620 | +50 | +1.1% | 33,700 |
| 2023/09/11 | 4,630 | 4,650 | 4,545 | 4,570 | -35 | -0.8% | 15,600 |
| 2023/09/08 | 4,690 | 4,775 | 4,590 | 4,605 | -140 | -3% | 33,700 |
| 2023/09/07 | 4,650 | 4,785 | 4,640 | 4,745 | +85 | +1.8% | 32,600 |
| 2023/09/06 | 4,580 | 4,710 | 4,575 | 4,660 | +65 | +1.4% | 40,600 |
| 2023/09/05 | 4,640 | 4,645 | 4,585 | 4,595 | -5 | -0.1% | 32,900 |
| 2023/09/04 | 4,515 | 4,600 | 4,485 | 4,600 | +90 | +2% | 25,800 |
| 2023/09/01 | 4,400 | 4,570 | 4,400 | 4,510 | +100 | +2.3% | 37,000 |
| 2023/08/31 | 4,380 | 4,440 | 4,370 | 4,410 | +40 | +0.9% | 14,900 |
| 2023/08/30 | 4,385 | 4,395 | 4,340 | 4,370 | +35 | +0.8% | 20,700 |
| 2023/08/29 | 4,400 | 4,400 | 4,300 | 4,335 | -65 | -1.5% | 23,600 |
| 2023/08/28 | 4,275 | 4,400 | 4,265 | 4,400 | +170 | +4% | 23,300 |
| 2023/08/25 | 4,245 | 4,260 | 4,160 | 4,230 | -40 | -0.9% | 27,700 |
| 2023/08/24 | 4,210 | 4,285 | 4,200 | 4,270 | +65 | +1.5% | 19,600 |
| 2023/08/23 | 4,150 | 4,215 | 4,135 | 4,205 | +45 | +1.1% | 20,400 |
| 2023/08/22 | 4,085 | 4,180 | 4,085 | 4,160 | +20 | +0.5% | 14,800 |
| 2023/08/21 | 4,095 | 4,200 | 4,055 | 4,140 | +30 | +0.7% | 28,900 |
| 2023/08/18 | 4,220 | 4,240 | 4,095 | 4,110 | -75 | -1.8% | 34,100 |
| 2023/08/17 | 4,125 | 4,210 | 4,080 | 4,185 | +85 | +2.1% | 30,900 |
| 2023/08/16 | 4,050 | 4,225 | 4,030 | 4,100 | ±0 | ±0% | 77,400 |
| 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 |
451～
500
件表示中 / 3766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 | 292,900円 | +2.4% | +4.9% | 2.56% | 12.92倍 | 1.29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 |
| パソナＧ | 215,800円 | +6.7% | - | 3.48% | 163.86倍 | 0.61倍 |
|
人材派遣の先駆で業界３位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
| セプテーニＨＤ | 40,800円 | +7.1% | +19.2% | 4.41% | 22.27倍 | 1.30倍 |
|
電通グループ傘下のネット広告代理大手。運用に強み。２４年３月に漫画アプリ子会社を連結除外 |
| ストライク | 427,000円 | +23.0% | +24.1% | 4.22% | 14.56倍 | 4.44倍 |
|
中小企業の事業承継案件主体のＭ＆Ａ仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
| インソース | 96,300円 | +17.0% | +21.5% | 2.44% | 19.97倍 | 7.86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 |
市場注目の銘柄
チャート関連のコラム
