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 |
|---|---|---|---|---|---|---|---|
| 2023/08/03 | 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 |
| 2023/06/02 | 3,340 | 3,375 | 3,335 | 3,355 | +10 | +0.3% | 25,300 |
| 2023/06/01 | 3,325 | 3,370 | 3,300 | 3,345 | +5 | +0.1% | 22,600 |
| 2023/05/31 | 3,370 | 3,370 | 3,320 | 3,340 | -85 | -2.5% | 29,700 |
| 2023/05/30 | 3,420 | 3,440 | 3,365 | 3,425 | -5 | -0.1% | 34,100 |
| 2023/05/29 | 3,370 | 3,460 | 3,365 | 3,430 | +90 | +2.7% | 22,100 |
| 2023/05/26 | 3,325 | 3,370 | 3,325 | 3,340 | +10 | +0.3% | 21,700 |
| 2023/05/25 | 3,340 | 3,365 | 3,300 | 3,330 | -60 | -1.8% | 26,200 |
501～
550
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
